Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.866,26.866,26.12,26.762,43902,0
2005-02-28,26.006,28.199,25.806,27.201,77502,0
2005-03-01,27.947,27.947,27.173,27.478,63617,0
2005-03-02,27.762,28.348,27.547,27.835,37268,0
2005-03-03,27.835,27.835,27.416,27.746,34340,0
2005-03-04,27.886,28.078,27.45,27.731,31253,0
2005-03-07,27.841,27.85,27.12,27.59,38194,0
2005-03-08,27.249,27.364,27.042,27.364,9625,0
2005-03-09,27.017,27.017,25.085,25.988,77063,0
2005-03-10,25.563,26.426,25.387,26.426,16969,0
2005-03-11,26.459,26.695,25.824,26.232,15664,0
2005-03-14,26.705,26.705,24.734,25.3,58953,0
2005-03-15,24.814,25.606,24.518,25.085,41848,0
2005-03-16,24.936,25.378,24.404,24.778,19131,0
2005-03-17,24.379,24.379,22.889,23.411,142214,0
2005-03-18,23.142,23.584,22.142,22.42,136698,0
2005-03-21,22.114,23.789,22.037,23.436,40844,0
2005-03-22,22.855,23.697,22.855,23.177,30817,0
2005-03-23,22.819,22.966,22.288,22.438,38641,0
2005-03-24,23.047,23.047,22.288,22.792,57042,0
2005-03-28,22.944,24.379,22.654,24.015,68690,0
2005-03-29,23.779,23.949,22.552,22.716,36027,0
2005-03-30,23.02,23.794,22.906,23.526,13477,0
2005-03-31,22.993,23.117,22.627,23.117,18915,0
2005-04-01,23.089,23.126,22.636,22.925,39208,0
2005-04-04,22.697,23.201,22.697,22.993,38881,0
2005-04-05,23.15,23.263,22.706,22.95,37374,0
2005-04-06,22.95,23.142,22.95,23.08,6054,0
2005-04-07,23.201,23.256,22.847,22.899,10087,0
2005-04-08,22.855,23.949,22.838,22.956,39579,0
2005-04-11,22.944,23.507,22.552,22.752,32899,0
2005-04-12,23.359,23.769,22.716,23.411,70359,0
2005-04-13,23.192,23.769,22.811,23.039,45810,0
2005-04-14,22.863,24.536,22.863,23.64,115598,0
2005-04-15,24.162,24.292,22.871,23.359,64083,0
2005-04-18,22.993,23.411,22.134,22.209,34837,0
2005-04-19,22.209,22.552,22.192,22.392,38291,0
2005-04-20,22.056,22.383,21.766,22,48436,0
2005-04-21,21.982,22.879,21.982,22.855,90481,0
2005-04-22,23.192,23.192,22.47,22.68,38550,0
2005-04-25,22.593,24.152,22.593,22.966,50629,0
2005-04-26,23.612,24.292,23.341,23.341,63073,0
2005-04-27,23.498,23.679,22.855,23.463,29201,0
2005-04-28,23.526,23.526,22.855,23.071,27268,0
2005-04-29,22.767,23.324,22.767,23.315,53195,0
2005-05-02,22.863,23.769,22.863,23.593,81295,0
2005-05-03,23.551,23.779,22.697,23.08,100449,0
2005-05-04,23.49,25.648,23.49,25.275,95679,0
2005-05-05,25.076,25.352,24.388,25.3,57445,0
2005-05-06,26.12,28.34,26.12,26.571,253906,0
2005-05-09,26.64,27.398,26.12,26.98,60391,0
2005-05-10,26.779,27.017,25.292,25.623,71065,0
2005-05-11,26.162,26.162,25.449,26.006,7291,0
2005-05-12,25.441,25.859,25.441,25.78,27165,0
2005-05-13,25.892,25.9,25.067,25.492,35950,0
2005-05-16,25.109,25.248,24.788,25.117,25871,0
2005-05-17,24.778,25.076,24.379,24.805,22049,0
2005-05-18,24.797,25.076,24.649,25.03,14937,0
2005-05-19,25.076,25.126,24.657,25.076,114687,0
2005-05-20,25.076,25.117,24.971,25.048,13632,0
2005-05-23,25.117,25.152,24.917,25.076,57268,0
2005-05-24,25.171,25.685,24.927,25.188,50342,0
2005-05-25,24.847,25.58,24.379,24.5,30040,0
2005-05-26,24.379,24.945,24.361,24.917,49120,0
2005-05-27,24.936,26.98,24.936,25.963,135480,0
2005-05-31,26.12,26.12,24.667,25.763,89043,0
2005-06-01,25.362,26.162,25.362,26.102,31524,0
2005-06-02,25.859,26.97,25.475,26.866,51936,0
2005-06-03,26.866,26.876,25.048,25.937,94254,0
2005-06-06,26.066,26.97,25.545,26.605,80394,0
2005-06-07,26.736,29.22,26.659,29.158,180455,0
2005-06-08,29.035,29.419,27.547,27.86,105590,0
2005-06-09,27.937,28.069,27.078,27.818,96124,0
2005-06-10,28.069,28.069,27.364,27.687,27373,0
2005-06-13,27.687,27.86,27.305,27.626,32380,0
2005-06-14,27.21,27.687,26.555,27.521,59237,0
2005-06-15,27.609,27.643,26.555,26.835,21777,0
2005-06-16,26.564,27.201,26.555,26.555,28952,0
2005-06-17,26.555,26.64,25.788,25.9,24210,0
2005-06-20,26.188,26.284,25.876,25.928,19866,0
2005-06-21,26.337,26.337,25.876,25.9,24808,0
2005-06-22,26.075,26.154,25.067,25.413,15173,0
2005-06-23,25.545,25.849,24.64,24.936,26128,0
2005-06-24,24.594,25.076,23.445,24.323,73414,0
2005-06-27,25.632,25.632,24.379,25.319,19803,0
2005-06-28,26.092,26.092,25.371,25.685,27024,0
2005-06-29,26.058,26.988,25.849,26.988,28259,0
2005-06-30,26.988,27.313,25.963,27.21,41217,0
2005-07-01,26.988,27.554,25.685,25.979,201441,0
2005-07-05,25.892,26.555,25.892,26.024,6798,0
2005-07-06,25.9,26.241,25.692,26.111,18688,0
2005-07-07,26.337,26.467,26.033,26.111,51673,0
2005-07-08,26.172,26.215,25.796,26.12,35372,0
2005-07-11,26.215,26.224,25.161,25.508,34927,0
2005-07-12,25.876,25.876,25.109,25.413,22170,0
2005-07-13,24.901,25.597,24.901,25.406,42357,0
2005-07-14,26.146,26.146,25.685,25.9,46968,0
2005-07-15,26.083,26.241,25.371,25.685,20331,0
2005-07-18,26.006,26.146,25.588,25.702,22680,0
2005-07-19,25.563,25.9,25.457,25.457,21196,0
2005-07-20,25.441,25.771,25.441,25.666,12691,0
2005-07-21,25.685,26.066,25.196,25.475,19424,0
2005-07-22,25.475,25.641,25.117,25.58,31304,0
2005-07-25,25.265,26.248,25.265,26.12,46128,0
2005-07-26,26.12,26.12,25.179,25.24,66281,0
2005-07-27,25.161,26.138,25.161,25.685,79158,0
2005-07-28,26.146,26.172,24.996,25.423,67082,0
2005-07-29,25.396,25.516,24.901,25.03,28530,0
2005-08-01,24.707,25.012,24.162,24.228,64225,0
2005-08-02,24.323,24.901,23.941,24.351,76360,0
2005-08-03,24.3,24.743,24.134,24.463,89975,0
2005-08-04,24.388,25.248,24.333,25.076,74144,0
2005-08-05,25.117,25.97,24.847,25.928,44720,0
2005-08-08,26.146,28.078,25.979,27.38,93053,0
2005-08-09,27.322,27.521,25.946,26.659,49584,0
2005-08-10,27.007,27.426,26.303,26.817,25729,0
2005-08-11,26.817,27.201,26.449,26.997,11979,0
2005-08-12,26.997,27.364,26.172,26.947,18396,0
2005-08-15,26.729,27.39,25.754,27.035,37489,0
2005-08-16,26.962,27.21,26.172,26.571,29029,0
2005-08-17,26.389,26.762,25.806,26.12,26021,0
2005-08-18,26.294,26.826,26.033,26.555,28627,0
2005-08-19,26.555,27.128,26.538,26.564,28013,0
2005-08-22,26.808,27.11,26.337,26.408,33113,0
2005-08-23,26.744,27.07,26.111,27.052,38190,0
2005-08-24,27.092,27.092,26.344,26.799,30339,0
2005-08-25,27.101,27.21,26.459,26.772,23166,0
2005-08-26,27.11,27.11,26.337,26.37,35922,0
2005-08-29,26.197,26.303,25.9,26.303,40759,0
2005-08-30,26.337,26.337,25.946,25.988,32675,0
2005-08-31,25.928,26.232,25.928,26.232,15224,0
2005-09-01,25.849,26.232,25.378,25.467,47104,0
2005-09-02,25.727,26.015,25.31,25.78,34568,0
2005-09-06,26.241,26.677,26.111,26.232,35394,0
2005-09-07,25.97,26.817,25.928,26.303,10174,0
2005-09-08,26.546,26.817,26.128,26.337,19155,0
2005-09-09,26.546,26.555,26.12,26.555,27412,0
2005-09-12,26.659,26.659,26.303,26.511,9535,0
2005-09-13,26.241,26.64,26.172,26.337,27068,0
2005-09-14,26.546,27.626,26.352,27.45,97029,0
2005-09-15,26.962,26.962,26.146,26.426,74268,0
2005-09-16,25.892,26.729,25.892,26.303,31425,0
2005-09-19,26.303,26.762,26.248,26.257,25336,0
2005-09-20,26.215,26.502,26.128,26.312,48905,0
2005-09-21,26.172,26.248,26.033,26.146,29841,0
2005-09-22,26.276,26.284,26.033,26.033,19872,0
2005-09-23,26.284,27.408,25.928,27.338,45405,0
2005-09-26,27.338,27.338,26.075,26.154,43461,0
2005-09-27,26.128,26.312,26.075,26.083,28948,0
2005-09-28,26.521,26.521,24.864,25.057,27008,0
2005-09-29,25.057,25.196,24.725,25.161,12405,0
2005-09-30,24.64,25.387,24.395,24.901,18788,0
2005-10-03,24.594,25.24,24.404,24.649,21092,0
2005-10-04,24.814,26.276,24.77,25.84,39743,0
2005-10-05,25.685,26.12,25.204,25.788,19192,0
2005-10-06,25.788,26.624,25.788,26.075,23160,0
2005-10-07,25.963,26.441,25.963,26.322,13562,0
2005-10-10,26.659,26.659,24.988,25.109,30837,0
2005-10-11,25.258,25.258,25.076,25.143,3717,0
2005-10-12,25.109,25.334,25.092,25.24,20453,0
2005-10-13,25.152,25.204,23.941,24.483,28939,0
2005-10-14,24.715,25.344,24.015,25.012,21353,0
2005-10-17,24.901,25.387,22.828,25.101,60699,0
2005-10-18,23.759,23.759,21.155,21.549,409665,0
2005-10-19,21.655,21.837,21.227,21.636,68289,0
2005-10-20,21.74,21.878,21.2,21.295,62568,0
2005-10-21,21.618,21.618,21.069,21.261,23553,0
2005-10-24,21.313,21.444,21.069,21.088,54249,0
2005-10-25,21.088,21.426,21.088,21.295,68465,0
2005-10-26,21.06,21.286,20.861,20.912,19798,0
2005-10-27,22.6,22.636,21.149,21.149,158555,0
2005-10-28,21.269,21.408,21.069,21.244,37202,0
2005-10-31,21.149,21.695,21.149,21.522,137075,0
2005-11-01,21.496,21.695,21.488,21.695,45535,0
2005-11-02,21.679,22.811,21.417,22.374,78951,0
2005-11-03,22.542,22.984,22.533,22.984,36713,0
2005-11-04,23.071,23.263,22.104,22.192,26786,0
2005-11-07,22.42,22.42,21.982,22.068,18271,0
2005-11-08,21.982,22.086,21.601,21.626,13160,0
2005-11-09,21.967,22,21.818,21.904,33660,0
2005-11-10,22.064,22.064,21.792,21.792,12592,0
2005-11-11,21.636,21.695,21.505,21.522,17890,0
2005-11-14,21.818,21.818,21.417,21.496,14363,0
2005-11-15,21.382,21.434,21.208,21.392,12869,0
2005-11-16,21.218,21.286,20.259,20.808,41536,0
2005-11-17,20.582,21.331,20.565,21.069,31460,0
2005-11-18,21.34,21.417,21.155,21.155,21286,0
2005-11-21,21.261,21.278,20.756,21.278,23620,0
2005-11-22,21.331,21.557,21.131,21.557,14947,0
2005-11-23,21.505,21.592,21.227,21.35,28294,0
2005-11-25,21.295,21.295,21.113,21.236,4351,0
2005-11-28,21.088,21.373,20.469,20.52,43679,0
2005-11-29,20.461,21.295,20.461,20.739,22652,0
2005-11-30,20.782,20.894,20.651,20.834,26212,0
2005-12-01,20.877,21.244,20.834,21.06,31965,0
2005-12-02,21.34,21.382,21.088,21.382,24739,0
2005-12-05,21.513,21.513,21.155,21.254,8557,0
2005-12-06,21.113,21.113,20.695,20.877,41110,0
2005-12-07,20.723,20.983,20.723,20.983,16459,0
2005-12-08,20.816,21.016,20.548,20.853,40467,0
2005-12-09,21.008,21.008,20.276,20.286,49920,0
2005-12-12,20.311,20.451,19.841,20.086,60535,0
2005-12-13,20.234,20.399,19.944,20.018,32276,0
2005-12-14,20.093,20.39,19.137,19.362,69490,0
2005-12-15,19.502,19.579,18.773,19.241,133014,0
2005-12-16,19.571,19.598,18.954,19.432,146566,0
2005-12-19,19.659,19.886,19.546,19.642,39447,0
2005-12-20,19.886,19.886,19.278,19.354,59078,0
2005-12-21,19.624,19.624,19.286,19.326,56070,0
2005-12-22,19.624,19.624,19.023,19.416,92735,0
2005-12-23,19.441,19.571,19.224,19.512,24581,0
2005-12-27,19.512,20.129,19.512,20.129,52061,0
2005-12-28,20.024,20.974,20.024,20.808,77414,0
2005-12-29,20.704,20.844,20.461,20.739,41294,0
2005-12-30,21.069,21.261,20.723,21.208,47845,0
2006-01-03,21.313,21.323,20.894,21.025,56857,0
2006-01-04,21.025,21.695,17.438,17.702,519791,0
2006-01-05,17.649,18.154,16.542,17.413,544545,0
2006-01-06,17.413,17.465,17.004,17.308,139275,0
2006-01-09,17.326,17.839,17.326,17.395,142891,0
2006-01-10,17.568,17.568,17.352,17.413,47219,0
2006-01-11,17.543,17.543,17.379,17.421,63726,0
2006-01-12,17.413,17.543,17.056,17.413,117575,0
2006-01-13,17.603,17.603,17.282,17.438,46137,0
2006-01-17,17.5,17.5,17.047,17.074,29702,0
2006-01-18,17.081,17.387,17.047,17.23,55831,0
2006-01-19,17.352,17.587,17.237,17.587,60024,0
2006-01-20,17.63,17.715,17.334,17.379,25770,0
2006-01-23,17.543,17.543,17.282,17.448,28025,0
2006-01-24,17.63,17.63,17.318,17.326,37976,0
2006-01-25,17.387,17.693,17.308,17.693,34561,0
2006-01-26,17.715,17.761,17.5,17.715,13672,0
2006-01-27,17.761,17.761,17.543,17.675,17384,0
2006-01-30,17.715,17.961,17.675,17.954,44396,0
2006-01-31,17.979,18.502,17.725,18.371,40960,0
2006-02-01,18.597,19.302,18.379,19.286,106292,0
2006-02-02,19.432,19.99,19.177,19.936,188935,0
2006-02-03,20.024,20.024,19.719,19.999,74678,0
2006-02-06,19.944,19.963,19.502,19.895,53828,0
2006-02-07,19.675,19.921,19.546,19.789,43340,0
2006-02-08,19.815,20.433,19.798,20.286,76060,0
2006-02-09,20.102,20.225,19.598,20.119,69368,0
2006-02-10,20.119,20.331,19.652,20.076,32761,0
2006-02-13,20.259,20.364,20.102,20.225,35582,0
2006-02-14,20.331,20.331,19.98,20.234,57972,0
2006-02-15,20.286,20.52,20.209,20.39,61440,0
2006-02-16,20.356,20.539,20.286,20.407,37467,0
2006-02-17,20.433,20.433,19.936,20.129,46038,0
2006-02-21,19.904,20.259,19.904,20.068,60532,0
2006-02-22,20.024,20.192,19.858,19.999,65797,0
2006-02-23,19.99,20.061,19.789,19.834,42072,0
2006-02-24,19.719,20.061,19.719,20.024,72450,0
2006-02-27,20.051,20.556,19.771,20.461,41351,0
2006-02-28,20.469,20.668,20.469,20.668,36167,0
2006-03-01,20.668,20.723,20.129,20.155,86397,0
2006-03-02,21.182,21.679,21.149,21.573,107588,0
2006-03-03,21.444,21.679,21.444,21.636,30784,0
2006-03-06,21.8,21.904,21.373,21.601,50216,0
2006-03-07,21.721,21.721,21.408,21.444,40323,0
2006-03-08,21.496,21.496,21.035,21.236,39991,0
2006-03-09,20.974,21.894,20.974,21.672,114887,0
2006-03-10,21.505,21.933,21.505,21.663,49362,0
2006-03-13,21.679,21.766,21.278,21.758,13830,0
2006-03-14,21.505,21.982,21.392,21.941,37679,0
2006-03-15,21.982,21.982,21.557,21.749,31126,0
2006-03-16,21.982,22.576,21.941,22.477,65487,0
2006-03-17,22.477,22.559,22.056,22.374,34341,0
2006-03-20,22.6,22.752,22.438,22.706,26578,0
2006-03-21,22.752,22.752,22.114,22.201,68723,0
2006-03-22,22.383,22.585,22,22.383,16671,0
2006-03-23,22.42,22.42,21.96,22.008,10935,0
2006-03-24,22.159,22.506,22.159,22.42,12658,0
2006-03-27,22.661,23.054,22.567,23.001,44754,0
2006-03-28,22.95,23.063,22.944,22.95,14173,0
2006-03-29,23.071,23.071,22.619,22.906,9470,0
2006-03-30,22.899,23.047,22.477,22.811,33608,0
2006-03-31,22.966,23.071,22.734,22.944,16017,0
2006-04-03,22.792,22.956,22.515,22.767,106280,0
2006-04-04,22.515,22.855,21.837,22.018,46900,0
2006-04-05,22.166,22.358,21.382,21.573,87714,0
2006-04-06,21.636,22.619,21.373,21.496,48688,0
2006-04-07,21.582,22.455,21.564,22.114,29157,0
2006-04-10,22.374,22.383,21.626,21.854,31174,0
2006-04-11,21.809,22,21.286,21.549,15989,0
2006-04-12,21.792,21.792,20.792,21.06,40451,0
2006-04-13,20.894,21.139,20.869,21.025,27971,0
2006-04-17,20.949,21.573,20.949,21.557,16614,0
2006-04-18,21.106,22.477,21.106,22.159,15859,0
2006-04-19,22.307,22.661,21.244,22.114,20235,0
2006-04-20,22.358,22.688,21.608,22.486,20071,0
2006-04-21,22.758,23.247,22.515,22.944,36581,0
2006-04-24,23.132,23.167,22.742,22.811,28396,0
2006-04-25,22.984,23.132,22.533,22.671,24364,0
2006-04-26,22.855,22.855,22.374,22.6,25551,0
2006-04-27,21.775,22.847,21.775,22.6,19006,0
2006-04-28,22.725,22.725,20.582,21.488,135039,0
2006-05-01,21.079,22.333,20.957,22.152,20151,0
2006-05-02,21.592,22.114,21.34,21.687,41427,0
2006-05-03,21.522,21.626,20.991,21.218,25773,0
2006-05-04,21.155,21.295,20.764,20.894,69597,0
2006-05-05,20.686,20.723,20.241,20.723,69957,0
2006-05-08,20.539,20.869,20.34,20.825,28973,0
2006-05-09,20.425,20.861,20.425,20.704,25603,0
2006-05-10,20.695,21.846,20.695,21.758,25375,0
2006-05-11,21.96,21.96,21.113,21.35,44573,0
2006-05-12,20.904,21.373,20.904,21.227,13818,0
2006-05-15,20.921,21.73,20.714,21.539,37116,0
2006-05-16,21.505,21.539,20.974,21,11176,0
2006-05-17,21.121,21.313,20.686,20.965,27756,0
2006-05-18,21.121,21.236,20.957,21.088,12410,0
2006-05-19,21.382,21.382,21.069,21.208,33468,0
2006-05-22,20.983,21.645,20.983,21.373,26945,0
2006-05-23,21.382,22.159,21.182,21.392,37195,0
2006-05-24,21.549,21.687,21.261,21.269,25770,0
2006-05-25,21.417,21.618,21.079,21.313,27961,0
2006-05-26,21.47,21.488,20.825,21.044,35537,0
2006-05-30,20.747,21.131,20.66,20.853,20122,0
2006-05-31,20.965,21.016,20.66,20.723,24636,0
2006-06-01,20.461,20.825,20.461,20.677,20712,0
2006-06-02,20.764,21.088,20.477,20.651,26133,0
2006-06-05,20.677,20.921,20.407,20.643,34408,0
2006-06-06,20.861,20.861,20.086,20.119,11172,0
2006-06-07,20.303,20.303,19.522,19.633,13467,0
2006-06-08,19.424,19.502,18.631,18.815,33350,0
2006-06-09,18.502,19.771,18.502,19.302,28161,0
2006-06-12,19.39,20.102,19.023,19.729,16416,0
2006-06-13,19.554,19.588,18.979,18.989,11406,0
2006-06-14,19.424,19.642,18.911,19.231,9176,0
2006-06-15,19.215,19.215,18.821,19.137,19396,0
2006-06-16,19.155,19.155,18.726,18.954,5356,0
2006-06-19,18.807,19.093,18.719,18.719,5857,0
2006-06-20,19.278,19.278,18.874,18.928,5920,0
2006-06-21,19.083,19.083,18.544,18.911,16098,0
2006-06-22,18.919,19.057,18.719,18.972,18115,0
2006-06-23,19.111,19.111,18.571,18.571,12294,0
2006-06-26,18.71,18.71,18.109,18.17,14277,0
2006-06-27,18.336,19.121,18.336,18.789,66407,0
2006-06-28,18.874,19.067,18.616,18.849,15020,0
2006-06-29,19.057,19.458,18.125,18.258,33290,0
2006-06-30,18.327,18.649,18.196,18.502,21693,0
2006-07-03,18.684,18.859,18.511,18.616,12832,0
2006-07-05,18.736,18.736,18.511,18.517,7515,0
2006-07-06,18.754,19.147,18.511,18.631,13348,0
2006-07-07,18.839,19.147,18.579,18.883,26002,0
2006-07-10,19.147,19.241,18.691,19.196,36056,0
2006-07-11,19.522,19.669,18.754,19.171,35333,0
2006-07-12,19.319,19.652,19.278,19.399,27393,0
2006-07-13,19.155,19.719,18.859,19.408,60794,0
2006-07-14,13.714,15.236,10.868,11.074,1594038,0
2006-07-17,11.335,11.448,10.447,10.578,352237,0
2006-07-18,10.709,10.751,9.613,9.768,354833,0
2006-07-19,9.95,9.994,9.4395,9.551,239072,0
2006-07-20,9.578,9.865,9.578,9.777,132817,0
2006-07-21,9.803,9.847,9.3596,9.3596,71036,0
2006-07-24,9.578,9.787,9.3764,9.4216,158705,0
2006-07-25,9.489,9.629,9.4039,9.578,96804,0
2006-07-26,9.62,9.803,9.3596,9.3685,134048,0
2006-07-27,9.543,9.752,9.1423,9.1672,147252,0
2006-07-28,9.4474,9.795,8.4711,8.7671,367454,0
2006-07-31,8.9236,9.828,8.855,9.636,94852,0
2006-08-01,9.578,10.082,9.4633,9.725,98119,0
2006-08-02,9.865,10.169,9.587,9.689,80259,0
2006-08-03,9.883,10.135,9.777,9.95,83138,0
2006-08-04,10.126,10.126,9.795,9.795,95650,0
2006-08-07,9.891,10.221,9.811,9.925,62609,0
2006-08-08,9.925,10.09,9.795,9.795,46713,0
2006-08-09,10.004,10.011,9.847,9.891,55891,0
2006-08-10,9.979,9.979,9.819,9.837,46499,0
2006-08-11,9.837,9.979,9.636,9.636,57758,0
2006-08-14,9.663,9.891,9.3156,9.3685,47372,0
2006-08-15,9.515,9.629,9.3419,9.4216,71887,0
2006-08-16,9.578,9.613,9.4474,9.578,53800,0
2006-08-17,9.645,9.768,9.551,9.709,43833,0
2006-08-18,9.768,10.004,9.768,9.925,41746,0
2006-08-21,10.011,10.03,9.883,9.883,33092,0
2006-08-22,9.795,10.03,9.578,9.62,20177,0
2006-08-23,9.689,9.777,9.489,9.524,30856,0
2006-08-24,9.489,9.663,9.489,9.498,36320,0
2006-08-25,9.498,9.62,9.498,9.551,14335,0
2006-08-28,9.62,9.62,9.4305,9.4305,31169,0
2006-08-29,9.498,9.507,9.4039,9.4039,30941,0
2006-08-30,9.4216,9.568,9.2902,9.534,54413,0
2006-08-31,9.4633,9.587,9.4305,9.515,98738,0
2006-09-01,9.62,9.777,9.4732,9.524,82391,0
2006-09-05,9.596,9.645,9.4474,9.489,42490,0
2006-09-06,9.4305,9.534,9.4305,9.4553,36235,0
2006-09-07,9.4553,9.551,9.4118,9.524,47266,0
2006-09-08,9.515,9.752,9.515,9.725,49086,0
2006-09-11,9.795,9.942,9.578,9.606,28802,0
2006-09-12,9.62,9.847,9.4216,9.578,56918,0
2006-09-13,9.645,9.819,9.558,9.673,47915,0
2006-09-14,9.735,9.856,9.645,9.645,41494,0
2006-09-15,9.725,9.742,9.654,9.742,55678,0
2006-09-18,9.777,9.787,9.606,9.654,33455,0
2006-09-19,9.709,9.709,9.4732,9.515,40308,0
2006-09-20,9.515,9.654,9.4732,9.489,43438,0
2006-09-21,9.534,9.725,9.498,9.587,25676,0
2006-09-22,9.654,10.161,9.587,9.917,52980,0
2006-09-25,9.989,10.161,9.795,9.942,32912,0
2006-09-26,10.142,10.142,9.795,9.994,26828,0
2006-09-27,10.066,10.403,9.933,10.23,48022,0
2006-09-28,10.421,10.501,10.308,10.421,57471,0
2006-09-29,10.494,10.666,10.411,10.421,41648,0
2006-10-02,10.447,10.447,9.969,10.108,39423,0
2006-10-03,10.177,10.272,10.066,10.196,17058,0
2006-10-04,10.318,10.447,10.205,10.36,13846,0
2006-10-05,10.447,10.97,10.369,10.797,53427,0
2006-10-06,10.876,11.19,10.717,11.143,50156,0
2006-10-09,11.19,11.19,10.751,10.99,42899,0
2006-10-10,11.03,11.135,10.901,11.074,27783,0
2006-10-11,11.135,11.19,10.805,10.892,16287,0
2006-10-12,10.999,11.317,10.99,11.302,19990,0
2006-10-13,11.204,11.335,11.109,11.258,26003,0
2006-10-16,11.335,11.884,11.152,11.701,47272,0
2006-10-17,11.791,12.153,11.736,11.937,53194,0
2006-10-18,11.973,11.973,11.753,11.892,63365,0
2006-10-19,11.85,12.373,11.85,12.286,27623,0
2006-10-20,12.389,12.389,11.841,12.022,30287,0
2006-10-23,11.944,11.964,11.667,11.746,30154,0
2006-10-24,11.622,11.781,10.99,11.198,66100,0
2006-10-25,11.103,11.526,11.048,11.412,26446,0
2006-10-26,11.326,11.718,11.326,11.545,18900,0
2006-10-27,11.589,11.753,11.562,11.71,16441,0
2006-10-30,11.71,11.71,10.883,11.317,87620,0
2006-10-31,11.317,11.495,11.143,11.162,32239,0
2006-11-01,11.074,11.448,10.883,11.057,36123,0
2006-11-02,11.013,11.021,10.598,10.779,26463,0
2006-11-03,10.702,11.19,10.51,11.066,24005,0
2006-11-06,11.232,11.381,10.962,11.381,26655,0
2006-11-07,12.415,12.834,12.188,12.206,160159,0
2006-11-08,12.286,12.381,11.832,12.251,42821,0
2006-11-09,12.286,12.286,12.067,12.223,26629,0
2006-11-10,12.136,12.373,12.013,12.327,20337,0
2006-11-13,12.389,12.415,12.005,12.415,20935,0
2006-11-14,12.223,12.319,12.112,12.223,17021,0
2006-11-15,12.136,12.277,12.127,12.136,10904,0
2006-11-16,12.146,12.146,11.973,11.997,13524,0
2006-11-17,11.91,12.103,11.771,12.022,44979,0
2006-11-20,12.049,12.241,11.997,12.136,18013,0
2006-11-21,12.251,12.258,12.058,12.058,21079,0
2006-11-22,12.172,12.172,11.753,11.944,16779,0
2006-11-24,11.973,11.973,11.763,11.85,12541,0
2006-11-27,11.954,12.452,11.954,12.345,65009,0
2006-11-28,12.452,12.452,12.127,12.415,42276,0
2006-11-29,12.415,12.452,12.363,12.397,7626,0
2006-11-30,12.397,12.397,12.223,12.286,13079,0
2006-12-01,12.286,12.425,12.286,12.373,20074,0
2006-12-04,12.381,12.477,12.381,12.442,12713,0
2006-12-05,12.484,12.677,12.442,12.494,34373,0
2006-12-06,12.46,12.711,12.46,12.632,53885,0
2006-12-07,12.702,12.971,12.651,12.947,40683,0
2006-12-08,12.955,13.451,12.938,13.313,47196,0
2006-12-11,13.399,13.922,13.339,13.889,64963,0
2006-12-12,13.931,15.001,13.912,14.148,121391,0
2006-12-13,14.191,14.976,14.191,14.531,94637,0
2006-12-14,14.749,14.976,14.653,14.976,102491,0
2006-12-15,15.009,15.141,14.703,14.8,38072,0
2006-12-18,14.976,15.218,14.785,15.062,67296,0
2006-12-19,15.201,15.227,14.48,14.662,37767,0
2006-12-20,14.662,15.115,14.662,14.785,12201,0
2006-12-21,14.739,14.862,14.148,14.331,32598,0
2006-12-22,14.644,14.791,14.114,14.182,35157,0
2006-12-26,14.313,14.583,14.104,14.236,37556,0
2006-12-27,14.296,14.313,13.974,14.017,20653,0
2006-12-28,13.931,13.931,13.52,13.688,43755,0
2006-12-29,13.591,14.036,13.495,14.036,32769,0
2007-01-03,14.114,14.703,14.078,14.409,62928,0
2007-01-04,14.539,14.539,14.017,14.268,15190,0
2007-01-05,14.191,14.191,13.792,13.87,21909,0
2007-01-08,14.21,14.21,13.982,13.982,15818,0
2007-01-09,13.982,14.14,13.86,13.889,8311,0
2007-01-10,13.879,14.26,13.714,14.218,28241,0
2007-01-11,14.096,14.539,14.009,14.497,31954,0
2007-01-12,14.433,14.776,14.296,14.767,20345,0
2007-01-16,14.895,14.895,14.592,14.8,46771,0
2007-01-17,14.845,14.845,14.191,14.21,34704,0
2007-01-18,14.374,14.399,13.948,13.955,35617,0
2007-01-19,13.955,14.191,13.879,14.156,12841,0
2007-01-22,14.288,14.628,14.156,14.392,62143,0
2007-01-23,14.592,14.592,13.539,13.547,81859,0
2007-01-24,13.583,13.808,13.339,13.457,34904,0
2007-01-25,13.678,13.87,13.467,13.756,22705,0
2007-01-26,13.756,13.843,13.512,13.539,15456,0
2007-01-29,13.583,13.695,13.147,13.147,71184,0
2007-01-30,13.147,13.216,12.929,13.016,38290,0
2007-01-31,12.92,13.555,12.92,13.486,40941,0
2007-02-01,13.539,13.731,13.39,13.583,35706,0
2007-02-02,13.626,13.835,13.467,13.495,42546,0
2007-02-05,13.591,13.843,13.574,13.659,33822,0
2007-02-06,13.772,13.86,13.565,13.705,34235,0
2007-02-07,13.714,13.747,13.504,13.504,22465,0
2007-02-08,13.495,13.792,13.426,13.435,58447,0
2007-02-09,13.39,13.688,13.373,13.39,22173,0
2007-02-12,13.583,13.583,13.183,13.216,39110,0
2007-02-13,13.13,13.495,12.971,13.13,51421,0
2007-02-14,13.067,13.207,12.501,12.998,57314,0
2007-02-15,13.059,13.313,12.971,13.026,35233,0
2007-02-16,13.059,13.259,12.971,13.111,61358,0
2007-02-20,13.235,13.295,13.164,13.2,37962,0
2007-02-21,13.191,13.285,13.183,13.183,22911,0
2007-02-22,13.275,13.275,13.155,13.235,21425,0
2007-02-23,13.322,13.322,13.191,13.207,23589,0
2007-02-26,13.191,13.191,12.971,13.137,36521,0
2007-02-27,13.059,13.059,12.729,12.817,52827,0
2007-02-28,12.729,12.955,12.501,12.842,45240,0
2007-03-01,12.625,12.78,12.46,12.677,13406,0
2007-03-02,12.572,12.693,12.528,12.632,15714,0
2007-03-05,12.442,12.509,12.013,12.103,29595,0
2007-03-06,12.251,12.303,11.727,11.982,46531,0
2007-03-07,11.571,11.571,9.3156,9.654,801960,0
2007-03-08,9.795,9.917,9.62,9.725,106107,0
2007-03-09,9.95,9.95,9.606,9.606,142122,0
2007-03-12,9.558,9.777,9.534,9.534,104515,0
2007-03-13,9.534,9.629,9.3243,9.3243,118319,0
2007-03-14,9.489,9.645,9.2979,9.3764,59063,0
2007-03-15,9.4395,9.507,9.4039,9.489,47188,0
2007-03-16,9.534,9.613,9.334,9.4801,42625,0
2007-03-19,9.587,9.606,9.4039,9.4039,45515,0
2007-03-20,9.3596,9.578,9.3596,9.489,45354,0
2007-03-21,9.558,9.828,9.558,9.752,62676,0
2007-03-22,9.682,10.36,9.682,10.23,144048,0
2007-03-23,10.335,10.429,10.239,10.397,22241,0
2007-03-26,10.519,10.519,10.369,10.456,49126,0
2007-03-27,10.465,10.465,10.256,10.326,26175,0
2007-03-28,10.247,10.326,9.925,10.056,29048,0
2007-03-29,10.108,10.169,9.925,9.994,28920,0
2007-03-30,9.925,9.969,9.925,9.925,20931,0
2007-04-02,9.883,10.02,9.883,9.96,15560,0
2007-04-03,9.891,9.969,9.837,9.969,32351,0
2007-04-04,9.908,10.177,9.908,10.161,29789,0
2007-04-05,10.256,10.475,10.161,10.475,15057,0
2007-04-09,10.484,10.494,10.29,10.421,18436,0
2007-04-10,10.494,10.494,10.239,10.272,17273,0
2007-04-11,10.186,10.308,9.883,9.883,22772,0
2007-04-12,9.873,10.177,9.873,10.126,20609,0
2007-04-13,10.046,10.308,10.046,10.151,24507,0
2007-04-16,10.169,10.318,10.169,10.186,22110,0
2007-04-17,10.186,10.352,10.142,10.186,29370,0
2007-04-18,10.186,10.352,10.011,10.318,30098,0
2007-04-19,10.265,10.265,9.828,9.837,87055,0
2007-04-20,9.837,10.142,9.837,10.004,27421,0
2007-04-23,10.004,10.09,9.673,9.837,29129,0
2007-04-24,9.856,10.011,9.663,9.942,29837,0
2007-04-25,9.989,10.03,9.682,9.682,19431,0
2007-04-26,9.899,10.011,9.742,9.994,28681,0
2007-04-27,10.03,10.056,9.908,9.994,8388,0
2007-04-30,9.925,10.205,9.752,9.752,26954,0
2007-05-01,9.759,10.108,9.717,9.865,34902,0
2007-05-02,9.899,10.011,9.709,9.787,53598,0
2007-05-03,9.768,9.942,9.629,9.856,25814,0
2007-05-04,9.969,9.969,9.803,9.96,39240,0
2007-05-07,12.013,12.181,11.495,11.781,435426,0
2007-05-08,11.753,12.397,11.64,12.277,124343,0
2007-05-09,12.197,12.556,12.031,12.519,57143,0
2007-05-10,12.599,12.615,12.153,12.405,116505,0
2007-05-11,12.442,12.625,12.405,12.625,41255,0
2007-05-14,12.572,12.807,12.452,12.756,42566,0
2007-05-15,12.659,12.711,12.46,12.711,30294,0
2007-05-16,12.605,12.72,12.452,12.536,111623,0
2007-05-17,12.46,12.947,12.46,12.885,39532,0
2007-05-18,12.807,13.164,12.685,13.164,48890,0
2007-05-21,13.164,13.313,13.086,13.207,35503,0
2007-05-22,13.25,13.355,12.971,13.259,69238,0
2007-05-23,13.155,13.731,13.155,13.547,88392,0
2007-05-24,13.267,13.53,13.216,13.451,37543,0
2007-05-25,13.364,13.714,13.183,13.539,40654,0
2007-05-29,13.555,13.756,13.364,13.705,101469,0
2007-05-30,13.52,13.826,13.364,13.816,76830,0
2007-05-31,13.756,13.879,13.39,13.816,40639,0
2007-06-01,13.721,13.756,13.539,13.583,28318,0
2007-06-04,13.688,13.688,13.39,13.583,26038,0
2007-06-05,13.435,13.617,13.346,13.417,26488,0
2007-06-06,13.409,13.714,13.191,13.695,57683,0
2007-06-07,13.52,13.86,13.512,13.86,72035,0
2007-06-08,13.731,13.731,13.477,13.635,19582,0
2007-06-11,13.668,13.931,13.583,13.86,58534,0
2007-06-12,13.678,13.756,13.555,13.731,33295,0
2007-06-13,13.659,13.678,13.381,13.678,27443,0
2007-06-14,13.547,13.659,13.373,13.626,42849,0
2007-06-15,13.539,13.738,13.435,13.721,55432,0
2007-06-18,13.721,14.096,13.721,14.044,95656,0
2007-06-19,14.052,14.583,13.86,14.461,142174,0
2007-06-20,14.433,14.8,14.2,14.409,83058,0
2007-06-21,14.322,14.662,14.236,14.489,37778,0
2007-06-22,14.418,14.8,14.392,14.703,32796,0
2007-06-25,14.695,15.019,14.689,14.986,50437,0
2007-06-26,14.976,16.09,14.713,15.905,180376,0
2007-06-27,15.865,16.324,15.792,16.063,114143,0
2007-06-28,16.108,16.324,15.819,16.123,44351,0
2007-06-29,16.099,16.123,15.672,16.123,17987,0
2007-07-02,16.132,16.274,15.846,16.193,41059,0
2007-07-03,16.157,16.506,16.045,16.447,23461,0
2007-07-05,16.456,16.743,16.393,16.466,28873,0
2007-07-06,16.324,16.533,16.185,16.506,11602,0
2007-07-09,16.654,16.654,15.61,16.054,46303,0
2007-07-10,16.054,16.429,16.027,16.045,14648,0
2007-07-11,16.063,16.063,15.601,15.672,21992,0
2007-07-12,15.767,15.809,15.236,15.264,30059,0
2007-07-13,15.272,15.272,14.409,14.564,58512,0
2007-07-16,14.574,15.034,14.182,15.027,66230,0
2007-07-17,14.986,15.123,14.776,14.993,38332,0
2007-07-18,14.889,14.889,14.636,14.879,26589,0
2007-07-19,14.87,14.87,14.409,14.443,17627,0
2007-07-20,14.461,14.522,14.253,14.34,22775,0
2007-07-23,14.34,14.671,14.236,14.236,28396,0
2007-07-24,14.226,14.628,13.731,14.2,28272,0
2007-07-25,14.06,14.165,13.765,14.121,22470,0
2007-07-26,13.879,13.879,13.067,13.067,36204,0
2007-07-27,10.952,11.066,9.3068,9.645,414735,0
2007-07-30,9.673,10.397,9.3596,9.515,215757,0
2007-07-31,9.524,10.36,9.524,10.126,120865,0
2007-08-01,10.099,10.36,10.011,10.075,62556,0
2007-08-02,10.108,11.103,10.09,10.933,61865,0
2007-08-03,10.916,11.232,10.742,10.901,39686,0
2007-08-06,10.849,10.849,9.803,9.856,81011,0
2007-08-07,9.847,10.578,9.62,9.933,68523,0
2007-08-08,9.989,10.725,9.811,10.693,99010,0
2007-08-09,10.56,10.56,9.543,9.613,133621,0
2007-08-10,9.587,9.96,9.578,9.62,75167,0
2007-08-13,9.578,9.606,9.3156,9.3596,159017,0
2007-08-14,9.4039,9.4039,8.733,8.733,169026,0
2007-08-15,8.7155,8.9841,8.3843,8.524,144986,0
2007-08-16,8.3669,8.9329,8.1316,8.236,126621,0
2007-08-17,8.4191,8.9935,8.4104,8.6632,100603,0
2007-08-20,8.7064,9.0726,8.6713,8.9677,92342,0
2007-08-21,9.0466,9.1751,8.7064,8.7155,80087,0
2007-08-22,8.7754,9.1847,8.6632,9.021,85272,0
2007-08-23,9.0116,9.3498,8.8113,8.8373,100396,0
2007-08-24,8.88,9.0627,8.6538,8.6632,64940,0
2007-08-27,8.6889,8.855,8.489,8.5588,56805,0
2007-08-28,8.506,8.6632,7.888,8.0446,129207,0
2007-08-29,8.0533,8.0885,7.6529,7.8359,144535,0
2007-08-30,7.8097,7.9665,7.3133,7.383,109303,0
2007-08-31,7.4092,7.8185,7.4092,7.5835,62398,0
2007-09-04,8.097,8.5151,7.8185,8.2014,199206,0
2007-09-05,8.2101,8.5939,8.2101,8.4799,83108,0
2007-09-06,8.5408,8.6449,8.2799,8.3319,67210,0
2007-09-07,8.3582,8.4626,8.0361,8.0885,53735,0
2007-09-10,8.1493,8.4016,7.862,7.9578,39241,0
2007-09-11,8.0099,8.3843,7.8532,8.0099,71825,0
2007-09-12,8.0533,8.3146,8.0533,8.236,41993,0
2007-09-13,8.236,8.4279,8.236,8.3495,33451,0
2007-09-14,8.3495,8.9582,8.3495,8.9582,62828,0
2007-09-17,9.0116,9.0116,8.4799,8.8455,68464,0
2007-09-18,8.8974,9.0974,8.4799,9.0286,59905,0
2007-09-19,9.1328,9.1328,8.7754,9.0897,39569,0
2007-09-20,9.0286,9.4633,8.8373,9.3764,22942,0
2007-09-21,9.489,9.534,9.1935,9.1935,22220,0
2007-09-24,9.1594,9.2301,8.9236,8.9236,32954,0
2007-09-25,9.334,9.3596,8.803,9.0542,77157,0
2007-09-26,9.1423,9.524,8.9236,9.4633,65380,0
2007-09-27,9.4553,9.515,9.3243,9.4633,9677,0
2007-09-28,9.3764,9.4633,9.2301,9.2553,18071,0
2007-10-01,9.3156,9.3156,8.7155,8.9425,48269,0
2007-10-02,8.88,9.2107,8.88,9.1241,37245,0
2007-10-03,9.1423,9.2387,8.9329,9.1594,29433,0
2007-10-04,9.2301,9.2301,8.8892,8.8892,8468,0
2007-10-05,9.0021,9.0897,8.8892,8.8974,10985,0
2007-10-08,8.9329,9.0726,8.6632,8.7494,41816,0
2007-10-09,8.8113,8.88,8.6632,8.6978,27111,0
2007-10-10,8.733,8.8187,8.3843,8.5151,33244,0
2007-10-11,8.5151,8.7155,8.2101,8.4971,38419,0
2007-10-12,8.4971,8.5849,8.2799,8.4016,39418,0
2007-10-15,8.3757,8.6285,8.3757,8.489,20860,0
2007-10-16,8.5498,8.8187,8.506,8.6978,26973,0
2007-10-17,8.8113,8.8113,8.2886,8.3843,60562,0
2007-10-18,8.2886,8.4191,8.2799,8.3843,17923,0
2007-10-19,8.3319,8.3495,8.1142,8.236,37392,0
2007-10-22,8.2274,8.2799,7.8967,8.0794,28116,0
2007-10-23,7.5223,7.5223,5.8507,5.9464,462327,0
2007-10-24,6.1382,6.1382,5.8768,5.9204,123167,0
2007-10-25,5.9726,6.0161,5.8856,5.9638,35182,0
2007-10-26,6.0073,6.0423,5.8856,5.9987,83303,0
2007-10-29,5.99,6.0943,5.9726,6.0598,61498,0
2007-10-30,6.0684,6.2772,5.9204,5.9377,59119,0
2007-10-31,5.9638,6.1816,5.9638,6.1206,77478,0
2007-11-01,6.1643,6.286,5.9204,6.1643,58354,0
2007-11-02,6.2338,6.286,6.0335,6.1118,35812,0
2007-11-05,6.0073,6.2077,5.9638,6.0073,37122,0
2007-11-06,6.0943,6.286,5.9638,6.286,23436,0
2007-11-07,6.2598,6.286,6.0943,6.1292,16282,0
2007-11-08,6.1206,6.1292,5.7464,5.7464,93710,0
2007-11-09,5.7464,6.3122,5.7464,6.1902,29381,0
2007-11-12,6.1468,6.3034,6.1468,6.1902,41204,0
2007-11-13,6.1902,6.3644,6.1816,6.1991,44973,0
2007-11-14,6.2077,6.3382,6.1554,6.1643,69058,0
2007-11-15,6.1468,6.1468,6.0772,6.0859,16997,0
2007-11-16,6.1643,6.2252,6.0772,6.1991,15839,0
2007-11-19,6.1991,6.2598,6.1728,6.2338,14224,0
2007-11-20,6.286,6.286,5.9292,5.9812,29952,0
2007-11-21,5.9204,6.051,5.9204,5.9464,19530,0
2007-11-23,6.0161,6.0161,5.8507,5.8507,6144,0
2007-11-26,5.8593,6.0161,5.8507,5.9117,30771,0
2007-11-27,5.9028,6.0073,5.7114,5.7377,25886,0
2007-11-28,5.8246,5.8856,5.7377,5.8856,22931,0
2007-11-29,5.9117,6.0598,5.8073,6.051,8361,0
2007-11-30,6.0943,6.3122,6.0772,6.0943,45337,0
2007-12-03,6.1382,6.3034,5.8333,6.2338,27070,0
2007-12-04,6.1991,6.2685,6.0772,6.2685,9167,0
2007-12-05,6.3122,6.3122,6.1382,6.1728,14626,0
2007-12-06,6.1816,6.1816,5.8856,5.9028,56406,0
2007-12-07,5.955,6.0943,5.8943,5.9204,30316,0
2007-12-10,5.9204,5.955,5.9028,5.9117,70428,0
2007-12-11,5.8943,6.0073,5.8073,5.8417,32640,0
2007-12-12,6.0073,6.1728,5.8768,5.9028,38499,0
2007-12-13,5.8333,6.1118,5.7114,5.8417,46766,0
2007-12-14,5.7895,6.1554,5.7637,5.9726,32796,0
2007-12-17,5.9726,5.9812,5.7464,5.7895,61853,0
2007-12-18,5.8333,5.9292,5.7637,5.8159,25599,0
2007-12-19,5.781,5.8681,5.781,5.8507,20147,0
2007-12-20,5.8593,5.8593,5.6765,5.7026,35620,0
2007-12-21,5.7026,5.755,5.3458,5.4936,130792,0
2007-12-24,5.5286,5.9726,5.5286,5.8768,25577,0
2007-12-26,5.8768,5.9204,5.6854,5.6854,41162,0
2007-12-27,5.6593,5.7637,5.3719,5.4068,72417,0
2007-12-28,5.2935,5.6593,5.2587,5.4413,108878,0
2007-12-31,5.4413,5.4502,5.2326,5.3371,88001,0
2008-01-02,5.3719,5.4068,5.2587,5.2673,15583,0
2008-01-03,5.3196,5.3719,5.0843,5.0933,41039,0
2008-01-04,5.0843,5.3806,5.0062,5.2326,56071,0
2008-01-07,5.3282,5.3282,5.2239,5.2239,26819,0
2008-01-08,5.1979,5.3893,4.9364,5.1979,47117,0
2008-01-09,5.1368,5.1368,4.6666,4.7624,60523,0
2008-01-10,4.7887,5.0758,4.7103,4.7887,38017,0
2008-01-11,4.7449,4.9627,4.7449,4.8147,31303,0
2008-01-14,4.8147,4.9104,4.684,4.7887,29041,0
2008-01-15,4.8409,4.8843,4.6753,4.8321,43795,0
2008-01-16,4.8058,5.3458,4.7624,5.3196,49630,0
2008-01-17,5.2587,5.398,5.1104,5.3109,17542,0
2008-01-18,5.4068,5.4068,5.1104,5.2673,35124,0
2008-01-22,4.9454,5.1104,4.7887,5.0673,52585,0
2008-01-23,4.8235,5.1368,4.8235,5.1194,29050,0
2008-01-24,5.1194,5.2587,5.1194,5.2326,21466,0
2008-01-25,5.3109,5.3109,5.1803,5.2499,25923,0
2008-01-28,5.3021,5.3021,5.0496,5.2239,47265,0
2008-01-29,5.276,5.5546,5.0583,5.4763,55611,0
2008-01-30,5.4763,6.0335,5.3719,5.6593,62673,0
2008-01-31,5.6678,6.051,5.4763,5.9117,40586,0
2008-02-01,5.8507,6.0598,5.7114,6.0161,35520,0
2008-02-04,5.9377,6.1902,5.9292,6.0772,65045,0
2008-02-05,6.0249,6.1118,5.9638,5.9638,19827,0
2008-02-06,5.9812,6.0249,5.9204,5.9204,9445,0
2008-02-07,5.99,5.99,5.6069,5.6156,24876,0
2008-02-08,5.7026,5.7464,5.4238,5.4238,23345,0
2008-02-11,5.3806,5.3806,4.858,5.3109,34397,0
2008-02-12,5.0933,5.1803,5.0149,5.0149,12668,0
2008-02-13,4.9887,5.2326,4.9364,5.0583,7028,0
2008-02-14,5.0496,5.1194,4.9541,5.0496,18465,0
2008-02-15,4.9887,5.1803,4.6406,5.0411,48387,0
2008-02-19,5.2151,5.2151,5.0673,5.2064,30585,0
2008-02-20,5.0933,5.2673,4.9191,5.2673,17672,0
2008-02-21,5.3806,5.4238,5.3196,5.3544,33227,0
2008-02-22,5.2499,5.4153,5.1803,5.4153,25887,0
2008-02-25,5.276,5.276,5.0496,5.1456,17229,0
2008-02-26,5.0758,5.3371,5.0673,5.3021,13826,0
2008-02-27,5.4589,5.4589,5.2587,5.398,8536,0
2008-02-28,4.858,5.1194,4.3705,5.0411,153063,0
2008-02-29,4.9454,5.0758,4.6057,4.9364,59074,0
2008-03-03,4.9277,4.9277,4.5708,4.6057,27958,0
2008-03-04,4.5098,4.7712,4.4141,4.7103,21523,0
2008-03-05,4.6666,4.8931,4.44,4.5098,49733,0
2008-03-06,4.4489,4.4839,4.2051,4.2486,47654,0
2008-03-07,4.3098,4.6318,4.179,4.5361,50727,0
2008-03-10,4.5272,4.5272,4.2662,4.4229,26636,0
2008-03-11,4.4489,4.719,4.4229,4.5708,43971,0
2008-03-12,4.4056,4.7798,4.4056,4.7449,37885,0
2008-03-13,4.6926,4.7535,4.5708,4.7449,21557,0
2008-03-14,4.7016,5.1368,4.6753,4.9799,24063,0
2008-03-17,4.7887,4.7887,4.2574,4.3794,43605,0
2008-03-18,4.5969,4.858,4.5535,4.8235,33226,0
2008-03-19,4.7624,4.7624,4.4056,4.4056,8615,0
2008-03-20,4.7624,4.7887,4.3532,4.3532,16060,0
2008-03-24,4.3794,4.7449,4.3794,4.7103,34894,0
2008-03-25,4.658,4.8235,4.5708,4.6926,19286,0
2008-03-26,4.7016,4.9016,4.658,4.8409,82051,0
2008-03-27,4.9191,4.9191,4.8235,4.8843,23431,0
2008-03-28,4.8147,5.0673,4.8147,5.0062,37821,0
2008-03-31,5.0235,5.0758,4.8235,4.9277,30247,0
2008-04-01,4.9799,5.102,4.9454,5.0583,14987,0
2008-04-02,5.1104,5.2239,5.0496,5.1368,18630,0
2008-04-03,4.858,5.0673,4.5969,4.658,18983,0
2008-04-04,4.6753,5.1281,4.6753,4.9541,36669,0
2008-04-07,5.0496,5.0496,4.623,4.6753,14834,0
2008-04-08,4.6144,4.867,4.5969,4.7887,7300,0
2008-04-09,4.7887,4.9191,4.684,4.8409,13437,0
2008-04-10,4.7887,4.8495,4.7449,4.7712,13655,0
2008-04-11,4.7972,4.858,4.7449,4.858,28439,0
2008-04-14,4.7798,4.8147,4.5708,4.5708,18702,0
2008-04-15,4.5011,4.6057,4.3881,4.3881,22463,0
2008-04-16,4.4141,4.4666,4.214,4.2836,64852,0
2008-04-17,4.2923,4.44,4.2401,4.4056,14780,0
2008-04-18,4.4316,4.7624,4.4316,4.4926,11459,0
2008-04-21,4.5449,4.5796,4.3621,4.4489,9303,0
2008-04-22,4.6753,4.7449,4.4839,4.5272,19932,0
2008-04-23,4.4576,4.5186,4.4056,4.4316,104381,0
2008-04-24,4.5011,4.658,4.4316,4.5361,17373,0
2008-04-25,4.6144,4.8931,4.5186,4.5272,32401,0
2008-04-28,4.4666,4.6144,4.4576,4.5708,15313,0
2008-04-29,4.5708,4.7016,4.5708,4.6926,11969,0
2008-04-30,4.6926,4.6926,4.5011,4.6144,10001,0
2008-05-01,4.5796,4.6926,4.5796,4.684,8791,0
2008-05-02,4.6057,4.6753,4.6057,4.6406,4937,0
2008-05-05,4.6144,4.658,4.6144,4.6492,3099,0
2008-05-06,4.5796,4.6926,4.5796,4.6926,3099,0
2008-05-07,4.6318,4.858,4.6144,4.858,10420,0
2008-05-08,4.5969,4.9364,4.5796,4.7887,14981,0
2008-05-09,4.7887,4.9454,4.658,4.8495,17626,0
2008-05-12,4.9714,4.9799,4.7887,4.858,19920,0
2008-05-13,4.9016,5.0496,4.9016,5.0323,13971,0
2008-05-14,5.1104,5.2064,4.8321,5.189,39795,0
2008-05-15,5.2239,5.2239,5.0933,5.2064,29691,0
2008-05-16,5.1717,5.2239,4.8235,4.9714,9763,0
2008-05-19,4.9714,5.1456,4.9454,5.1104,7236,0
2008-05-20,5.1368,5.1456,5.0496,5.0583,11544,0
2008-05-21,5.0933,5.1542,4.9799,5.1281,8235,0
2008-05-22,4.9454,5.189,4.9277,5.1542,12519,0
2008-05-23,5.1803,5.1803,4.8235,5.0496,11945,0
2008-05-27,4.867,5.1717,4.8147,5.1717,3447,0
2008-05-28,5.1803,5.1803,4.9277,4.9277,7925,0
2008-05-29,4.9541,5.0496,4.9541,4.9972,12519,0
2008-05-30,4.9541,5.102,4.9364,5.102,7005,0
2008-06-02,5.1368,5.1368,4.9627,4.9887,5303,0
2008-06-03,4.9364,4.9799,4.7972,4.8843,40175,0
2008-06-04,4.9887,5.1281,4.8147,4.9887,16711,0
2008-06-05,4.8754,4.9887,4.8754,4.9887,4823,0
2008-06-06,4.9887,5.0062,4.7972,4.8147,6089,0
2008-06-09,4.7887,4.9799,4.7887,4.9454,17625,0
2008-06-10,4.8409,5.2239,4.7887,4.8235,9769,0
2008-06-11,4.9364,4.9454,4.7887,4.7887,5340,0
2008-06-12,4.7887,4.8754,4.7887,4.8495,12543,0
2008-06-13,4.8754,4.9104,4.7972,4.867,6135,0
2008-06-16,4.7887,4.867,4.7887,4.8235,22792,0
2008-06-17,4.7972,4.8931,4.7972,4.7972,11978,0
2008-06-18,4.8409,4.8409,4.7972,4.7972,17796,0
2008-06-19,4.7972,4.8409,4.7016,4.7887,26686,0
2008-06-20,4.7887,4.7887,4.7103,4.7275,6089,0
2008-06-23,4.7798,4.7798,4.6144,4.719,20559,0
2008-06-24,4.6318,4.7103,4.5881,4.6753,4858,0
2008-06-25,4.6318,4.6318,4.4489,4.4926,15514,0
2008-06-26,4.44,4.5186,4.1354,4.2836,31731,0
2008-06-27,4.3532,4.3532,4.0397,4.0658,12841,0
2008-06-30,4.0134,4.2923,4.0134,4.1965,4105,0
2008-07-01,4.0311,4.0311,3.6478,3.9352,19076,0
2008-07-02,3.8307,3.8307,3.6392,3.7263,11499,0
2008-07-03,3.7698,3.8221,3.7263,3.761,4041,0
2008-07-07,3.7002,3.7786,3.5958,3.735,20721,0
2008-07-08,3.6742,3.7786,3.6392,3.761,15480,0
2008-07-09,3.761,3.9178,3.761,3.9178,5561,0
2008-07-10,3.9178,4.0134,3.7874,3.8916,12245,0
2008-07-11,3.7961,3.7961,3.5086,3.5958,37907,0
2008-07-14,3.6131,3.7874,3.4911,3.5783,15750,0
2008-07-15,3.5697,3.6478,3.4478,3.5086,21099,0
2008-07-16,3.4128,3.5261,3.2736,3.3084,32734,0
2008-07-17,3.4827,3.6392,3.3343,3.3955,32674,0
2008-07-18,3.4911,3.5608,3.3431,3.5522,13623,0
2008-07-21,3.5261,3.5783,3.4564,3.5175,15109,0
2008-07-22,3.4827,3.6045,3.4478,3.5608,26653,0
2008-07-23,3.5522,3.6131,3.4911,3.5697,32276,0
2008-07-24,3.5697,3.6131,3.4999,3.587,22743,0
2008-07-25,4.4576,4.9191,4.4141,4.4141,147092,0
2008-07-28,4.5098,4.5969,4.4141,4.44,41655,0
2008-07-29,4.3705,4.5186,4.3098,4.4839,33461,0
2008-07-30,4.4316,4.7364,4.3098,4.6406,19931,0
2008-07-31,4.5622,4.5969,4.5186,4.5708,19984,0
2008-08-01,4.5622,4.7275,4.4839,4.6926,15990,0
2008-08-04,4.5011,4.6318,4.0225,4.4489,56085,0
2008-08-05,4.4489,4.5622,4.3794,4.5622,17029,0
2008-08-06,4.5708,4.7798,4.5098,4.7798,34784,0
2008-08-07,4.5796,4.7364,4.5708,4.6318,33654,0
2008-08-08,4.6144,4.9016,4.6144,4.9016,39178,0
2008-08-11,5.0062,5.3544,4.9454,5.0062,70403,0
2008-08-12,5.0062,5.2847,4.9454,5.1368,44782,0
2008-08-13,5.2064,5.2239,5.0933,5.2151,28363,0
2008-08-14,5.1803,5.2239,5.0149,5.2239,56130,0
2008-08-15,5.1542,5.1542,5.0062,5.0411,4463,0
2008-08-18,5.1281,5.1368,4.9541,4.9627,10106,0
2008-08-19,4.9454,5.0933,4.8409,4.9016,13220,0
2008-08-20,4.8321,4.8495,4.4839,4.684,55493,0
2008-08-21,4.6926,4.7016,4.44,4.4666,20125,0
2008-08-22,4.4926,4.4926,4.4489,4.4576,5681,0
2008-08-25,4.475,4.4839,4.3705,4.4141,16540,0
2008-08-26,4.5098,4.5098,4.3968,4.4316,3792,0
2008-08-27,4.5969,4.6753,4.475,4.475,3487,0
2008-08-28,4.475,4.5535,4.4489,4.5272,2611,0
2008-08-29,4.5881,4.6144,4.5796,4.6144,3621,0
2008-09-02,4.5708,4.6492,4.5272,4.5708,5704,0
2008-09-03,4.5098,4.6057,4.5098,4.6057,2709,0
2008-09-04,4.5272,4.5535,4.4839,4.4839,5629,0
2008-09-05,4.4926,4.4926,4.3968,4.3968,4906,0
2008-09-08,4.3881,4.475,4.3098,4.3881,10626,0
2008-09-09,4.4056,4.4056,4.3098,4.3098,8744,0
2008-09-10,4.2836,4.301,4.1701,4.1701,11522,0
2008-09-11,4.1531,4.3272,3.9787,4.1531,16473,0
2008-09-12,4.179,4.179,4.0746,4.0746,8240,0
2008-09-15,3.9178,3.9178,3.7436,3.8221,18499,0
2008-09-16,3.8307,3.8744,3.7874,3.8135,3227,0
2008-09-17,3.7263,3.8047,3.3955,3.4303,42328,0
2008-09-18,3.7961,3.7961,3.4217,3.4217,19448,0
2008-09-19,3.7786,3.9178,3.6131,3.8307,16510,0
2008-09-22,3.5608,3.9092,3.5608,3.7786,21803,0
2008-09-23,3.883,3.9178,3.6218,3.7436,18779,0
2008-09-24,3.6742,3.6827,3.4911,3.5261,21194,0
2008-09-25,3.5261,3.6567,3.4827,3.6131,7209,0
2008-09-26,3.4478,3.5261,3.4389,3.4389,9387,0
2008-09-29,3.4389,3.8916,2.4552,2.4814,61488,0
2008-09-30,2.664,3.0907,2.6207,2.8992,57379,0
2008-10-01,2.8207,3.3171,2.8207,3.0733,13960,0
2008-10-02,2.9689,2.9689,2.786,2.8207,8412,0
2008-10-03,2.9165,2.9165,2.6817,2.6988,7503,0
2008-10-06,2.6207,2.7078,2.3941,2.3941,35739,0
2008-10-07,2.5161,2.6729,2.3941,2.612,192980,0
2008-10-08,2.4463,2.4724,2.2114,2.3247,28267,0
2008-10-09,2.2899,2.3679,2.0287,2.2551,33345,0
2008-10-10,2.0722,2.2201,1.9588,2.1592,30337,0
2008-10-13,2.1941,2.5248,2.1941,2.4115,9039,0
2008-10-14,2.6379,2.6555,2.3593,2.3593,30171,0
2008-10-15,2.3593,2.4901,2.0287,2.4379,25247,0
2008-10-16,2.5161,2.5947,2.4724,2.5947,31407,0
2008-10-17,2.612,3.0474,2.612,3.0384,31982,0
2008-10-20,3.1517,3.1517,2.6988,2.9776,21852,0
2008-10-21,3.2039,3.2475,2.9165,2.9776,11026,0
2008-10-22,2.873,2.9602,2.873,2.9254,8595,0
2008-10-23,2.9776,3.0993,2.9776,3.0647,9071,0
2008-10-24,3.0819,3.0819,2.9429,2.9602,5934,0
2008-10-27,2.847,2.873,2.612,2.6988,35970,0
2008-10-28,2.6988,2.8034,2.6294,2.664,14340,0
2008-10-29,3.0474,3.6478,3.0126,3.3171,61152,0
2008-10-30,3.2998,3.3955,3.143,3.378,27849,0
2008-10-31,3.3869,3.6131,3.3869,3.6131,19379,0
2008-11-03,3.5697,3.6917,3.0559,3.6218,13770,0
2008-11-04,3.7698,3.8135,3.6045,3.7263,22650,0
2008-11-05,3.7002,3.8135,3.4564,3.8135,10684,0
2008-11-06,3.6392,3.6567,3.2911,3.4478,8586,0
2008-11-07,3.5522,3.5522,3.3343,3.4478,61117,0
2008-11-10,3.1603,3.2823,3.1082,3.1693,7586,0
2008-11-11,3.0559,3.0733,2.995,3.0212,5890,0
2008-11-12,3.0037,3.0037,2.8207,2.8207,8499,0
2008-11-13,2.7687,3.2039,2.7426,2.9863,21236,0
2008-11-14,2.9165,2.9863,2.7426,2.9863,5169,0
2008-11-17,2.8295,3.2126,2.8295,2.9776,7599,0
2008-11-18,2.9165,3.1171,2.8644,3.1171,14837,0
2008-11-19,3.0474,3.0474,2.7426,2.7772,10112,0
2008-11-20,2.6555,2.6988,2.3247,2.3247,13525,0
2008-11-21,2.2899,2.786,2.2899,2.4293,20394,0
2008-11-24,2.5509,2.786,2.5248,2.7687,15587,0
2008-11-25,2.786,2.786,2.6467,2.7687,7547,0
2008-11-26,2.664,2.8384,2.664,2.8384,7242,0
2008-11-28,2.7249,2.7249,2.6467,2.7078,2036,0
2008-12-01,2.7249,2.8818,2.7249,2.8818,12263,0
2008-12-02,2.9079,2.9079,2.76,2.8818,7106,0
2008-12-03,2.7249,3.0298,2.7249,3.0298,16541,0
2008-12-04,3.0474,3.0474,2.7249,2.7339,51437,0
2008-12-05,2.7687,2.9602,2.6729,2.9602,25301,0
2008-12-08,2.934,3.0993,2.8644,3.0819,9606,0
2008-12-09,2.934,2.9689,2.8384,2.847,10425,0
2008-12-10,2.9165,2.9515,2.8384,2.8384,5638,0
2008-12-11,2.8644,2.9863,2.7947,2.9863,13254,0
2008-12-12,2.8818,3.1693,2.8818,3.1693,15918,0
2008-12-15,3.0733,3.4389,2.9602,3.2648,64807,0
2008-12-16,3.2213,3.4739,3.2213,3.4651,27336,0
2008-12-17,3.2213,3.8221,3.2213,3.6305,32205,0
2008-12-18,3.4911,3.5608,3.352,3.5608,3388,0
2008-12-19,3.5783,3.7436,3.5697,3.7177,29677,0
2008-12-22,3.7436,3.7436,3.4827,3.6392,12028,0
2008-12-23,3.6567,3.6567,3.352,3.4303,10434,0
2008-12-24,3.2213,3.4389,3.2213,3.4389,2472,0
2008-12-26,3.4128,3.6567,3.4128,3.587,25593,0
2008-12-29,3.5522,3.5522,3.2911,3.2911,8770,0
2008-12-30,3.2562,3.4128,3.2562,3.3869,5111,0
2008-12-31,3.3869,3.5175,3.3695,3.5175,8508,0
2009-01-02,3.6652,3.8135,3.6392,3.7874,15300,0
2009-01-05,3.6218,4.3182,3.6131,3.9178,31817,0
2009-01-06,3.9441,4.2749,3.9441,4.1876,16588,0
2009-01-07,3.9787,4.0921,3.8744,4.0921,7467,0
2009-01-08,3.9267,4.2749,3.7002,4.1354,14398,0
2009-01-09,3.9178,4.3098,3.7436,4.2836,30698,0
2009-01-12,4.1531,4.301,4.0658,4.1617,13099,0
2009-01-13,4.0658,4.0746,3.5435,3.7002,17326,0
2009-01-14,3.8307,4.1617,3.378,3.6917,57004,0
2009-01-15,3.9875,3.9875,3.4389,3.9178,35667,0
2009-01-16,3.4303,4.0397,3.4303,3.7088,38082,0
2009-01-20,3.5783,3.8047,3.4042,3.6567,40217,0
2009-01-21,3.4911,3.6567,3.2213,3.6567,47663,0
2009-01-22,3.2475,3.7874,3.2387,3.378,52019,0
2009-01-23,3.4042,3.7088,3.2998,3.4042,35987,0
2009-01-26,3.5086,3.5086,3.143,3.4827,29584,0
2009-01-27,3.1779,3.7698,3.1517,3.1864,65847,0
2009-01-28,3.2475,3.7524,3.1864,3.3171,42058,0
2009-01-29,3.1779,3.3955,2.934,3.0126,43996,0
2009-01-30,3.0474,3.3343,2.9689,3.0037,26801,0
2009-02-02,3.0037,3.2648,2.7339,3.0907,26162,0
2009-02-03,3.1779,3.1779,2.786,3.0733,9372,0
2009-02-04,3.143,3.143,2.6988,2.9165,22632,0
2009-02-05,2.8384,3.0819,2.7772,2.8818,13232,0
2009-02-06,2.8207,3.1082,2.8207,2.9776,14870,0
2009-02-09,2.9165,3.2998,2.9165,3.0126,34145,0
2009-02-10,3.2126,3.4564,3.1344,3.2387,45261,0
2009-02-11,2.8992,3.4827,2.8992,3.3869,11938,0
2009-02-12,2.9776,3.4651,2.9776,3.0474,38567,0
2009-02-13,3.1344,3.4303,3.1344,3.2562,36492,0
2009-02-17,3.0559,3.2562,2.8384,2.9079,17492,0
2009-02-18,2.9079,2.9079,2.6988,2.6988,6012,0
2009-02-19,2.6817,2.934,2.6379,2.6379,10570,0
2009-02-20,3.0907,3.1344,2.4031,2.4031,31574,0
2009-02-23,2.4115,2.7164,2.4115,2.7164,8103,0
2009-02-24,2.7164,2.995,2.612,2.6904,44967,0
2009-02-25,2.6207,2.934,2.4203,2.5771,3195,0
2009-02-26,2.6988,2.7339,2.5771,2.6207,12249,0
2009-02-27,2.6555,2.7339,2.5947,2.6817,8738,0
2009-03-02,2.5423,2.76,2.5334,2.5947,22140,0
2009-03-03,2.5248,2.5334,2.464,2.464,8431,0
2009-03-04,2.4552,2.4814,2.4379,2.4814,2514,0
2009-03-05,2.6817,2.6817,2.4379,2.5161,5972,0
2009-03-06,2.4379,2.5161,2.3941,2.4379,8322,0
2009-03-09,2.4379,2.4901,2.3593,2.4552,13052,0
2009-03-10,2.3854,2.9863,2.3854,2.9863,15556,0
2009-03-11,2.7249,2.7947,2.664,2.6817,3619,0
2009-03-12,2.664,3.2039,2.664,3.143,17812,0
2009-03-13,3.1344,3.3343,3.1082,3.3343,15415,0
2009-03-16,3.2302,3.2302,2.7947,2.7947,9799,0
2009-03-17,2.786,3.0298,2.786,2.9515,10554,0
2009-03-18,2.8122,2.8644,2.7339,2.7772,5956,0
2009-03-19,2.7339,3.2387,2.7339,3.0993,27979,0
2009-03-20,3.0819,3.0819,2.8122,2.8122,3183,0
2009-03-23,2.8034,2.9165,2.6467,2.6467,14250,0
2009-03-24,2.7078,2.995,2.7078,2.9863,7544,0
2009-03-25,2.9515,2.9515,2.9429,2.9515,2756,0
2009-03-26,2.873,3.0559,2.873,3.0559,8113,0
2009-03-27,2.8992,3.1517,2.7078,2.786,34946,0
2009-03-30,2.786,2.873,2.786,2.8295,3971,0
2009-03-31,3.0993,3.0993,2.9165,3.0474,15246,0
2009-04-01,3.0298,3.0298,2.9602,2.9602,4881,0
2009-04-02,2.9776,3.0733,2.8384,2.9863,15392,0
2009-04-03,2.9079,3.0212,2.8122,3.0037,3697,0
2009-04-06,2.9689,3.0037,2.8122,2.995,13356,0
2009-04-07,2.9429,3.0819,2.9429,3.0733,16993,0
2009-04-08,3.0037,3.4389,2.9689,3.3431,26791,0
2009-04-09,3.0819,3.3171,3.0126,3.0474,10108,0
2009-04-13,2.9776,3.4303,2.9776,3.3695,10655,0
2009-04-14,3.352,3.4389,3.1171,3.3955,9474,0
2009-04-15,3.2911,3.2911,3.1171,3.1171,1695,0
2009-04-16,3.0384,3.3171,3.0212,3.1779,14915,0
2009-04-17,3.3343,3.4303,3.0559,3.4303,24682,0
2009-04-20,3.3257,3.3257,3.0907,3.3084,2011,0
2009-04-21,3.2213,3.352,3.1344,3.352,5873,0
2009-04-22,3.2736,3.2736,2.995,3.1517,2869,0
2009-04-23,3.3343,3.4303,3.3343,3.4303,923,0
2009-04-24,3.3257,3.761,3.3257,3.7524,19138,0
2009-04-27,3.7436,3.7436,3.5697,3.6567,4213,0
2009-04-28,3.3695,3.6045,3.3608,3.4999,2380,0
2009-04-29,2.9689,3.4042,2.9689,3.2475,61713,0
2009-04-30,3.2126,3.2213,3.1779,3.1779,3507,0
2009-05-01,3.2648,3.6742,3.2039,3.2126,22015,0
2009-05-04,3.4303,3.6567,3.2736,3.6567,6005,0
2009-05-05,3.7088,3.7088,3.3343,3.4478,4576,0
2009-05-06,3.6567,3.6567,3.3343,3.3343,3432,0
2009-05-07,3.5086,3.5086,3.3171,3.3171,2985,0
2009-05-08,3.5086,3.5086,3.3171,3.3171,1914,0
2009-05-11,3.2648,3.5697,3.2213,3.3955,17998,0
2009-05-12,3.4564,3.4564,3.3695,3.4389,8240,0
2009-05-13,3.4651,3.5783,3.4651,3.5261,8541,0
2009-05-14,3.5435,3.6652,3.4911,3.4911,3463,0
2009-05-15,3.2736,3.4999,3.2736,3.4827,2601,0
2009-05-18,3.2823,3.6478,3.2736,3.4128,5841,0
2009-05-19,3.3608,3.6827,3.352,3.3869,5111,0
2009-05-20,3.3955,3.4827,3.3955,3.4827,1440,0
2009-05-21,3.4042,3.4911,3.3955,3.3955,6798,0
2009-05-22,3.4303,3.4303,3.3955,3.3955,460,0
2009-05-26,3.3869,3.6045,3.2736,3.5783,5132,0
2009-05-27,3.4739,3.6827,3.4739,3.6131,13352,0
2009-05-28,3.5435,3.5435,3.3955,3.3955,1607,0
2009-05-29,3.4042,3.6478,3.2648,3.2648,2097,0
2009-06-01,3.2648,3.4827,3.1779,3.4217,4537,0
2009-06-02,3.5697,3.5697,3.2648,3.2736,5614,0
2009-06-03,3.2648,3.2736,3.1779,3.1779,1492,0
2009-06-04,3.3955,3.5697,3.3955,3.3955,24783,0
2009-06-05,3.4042,3.5522,3.4042,3.4827,1517,0
2009-06-08,3.4128,3.5697,3.4128,3.5697,2005,0
2009-06-09,3.4564,3.6131,3.4217,3.6131,12653,0
2009-06-10,3.4911,3.4911,3.4911,3.4911,174,0
2009-06-11,3.6131,3.6131,3.4827,3.6131,4313,0
2009-06-12,3.6045,3.6045,3.4999,3.5261,1974,0
2009-06-15,3.4827,3.5783,3.3955,3.5783,4285,0
2009-06-16,3.4827,3.4827,3.3955,3.4303,5936,0
2009-06-17,3.4827,3.4827,3.4827,3.4827,4593,0
2009-06-18,3.4827,3.6045,3.4389,3.6045,19347,0
2009-06-19,3.6045,3.6131,3.6045,3.6131,3276,0
2009-06-22,3.4999,3.4999,3.3955,3.3955,2185,0
2009-06-23,3.4217,3.4217,3.3955,3.3955,2556,0
2009-06-24,3.3955,3.3955,3.3084,3.3084,4509,0
2009-06-25,3.3084,3.352,3.3084,3.352,2869,0
2009-06-26,3.352,3.3608,3.352,3.3608,460,0
2009-06-29,3.4217,3.6045,3.3608,3.5783,2412,0
2009-06-30,3.4651,3.5697,3.4042,3.4042,1379,0
2009-07-01,3.4128,3.4128,3.378,3.3869,1838,0
2009-07-06,3.5697,3.5697,3.352,3.5697,3783,0
2009-07-07,3.4564,3.5608,3.4564,3.5608,460,0
2009-07-08,3.3955,3.3955,3.3955,3.3955,191,0
2009-07-10,3.352,3.5697,3.352,3.5608,7627,0
2009-07-13,3.5697,3.5697,3.4389,3.4389,2129,0
2009-07-14,3.4389,3.5697,3.4389,3.4827,1469,0
2009-07-15,3.4389,3.4827,3.4389,3.4564,2453,0
2009-07-16,3.4827,3.4911,3.4827,3.4827,1798,0
2009-07-20,3.3955,3.3955,3.378,3.3869,3877,0
2009-07-21,3.3608,3.4128,3.3257,3.4128,3177,0
2009-07-22,3.3257,3.4651,3.2648,3.3257,8423,0
2009-07-23,3.4564,3.5697,3.3955,3.5697,7806,0
2009-07-24,3.5697,3.5697,3.535,3.5697,3467,0
2009-07-27,3.3171,3.587,3.3084,3.4827,9679,0
2009-07-28,3.3084,3.3257,3.2648,3.2648,22420,0
2009-07-29,3.2302,3.3955,3.1864,3.2562,13216,0
2009-07-30,3.3084,3.4827,3.2648,3.2648,10491,0
2009-07-31,3.3343,3.352,3.2736,3.2736,5283,0
2009-08-03,3.352,3.352,3.352,3.352,1492,0
2009-08-04,3.378,3.378,3.352,3.352,687,0
2009-08-05,3.4827,3.6131,3.4827,3.535,68571,0
2009-08-06,3.5697,3.6567,3.5697,3.6567,14735,0
2009-08-07,3.6567,3.7524,3.6567,3.7002,20641,0
2009-08-10,3.6218,3.7177,3.5697,3.7177,7452,0
2009-08-11,3.735,3.7436,3.587,3.7436,27845,0
2009-08-12,3.7177,3.761,3.6567,3.6827,13719,0
2009-08-13,3.761,3.8657,3.6218,3.8307,44710,0
2009-08-14,3.7698,4.1269,3.6392,4.0485,85656,0
2009-08-17,4.0834,4.1269,3.9267,4.0485,22443,0
2009-08-18,4.0397,4.214,4.0397,4.179,34860,0
2009-08-19,4.1617,4.1965,4.0834,4.0834,11951,0
2009-08-20,4.179,4.214,4.0485,4.0572,20201,0
2009-08-21,4.0658,4.1531,3.7088,4.1269,58959,0
2009-08-24,4.1354,4.1354,3.9352,4.1094,29397,0
2009-08-25,4.1354,4.2923,3.8916,4.2574,59360,0
2009-08-26,4.2574,4.3358,4.0921,4.2923,32355,0
2009-08-27,4.1701,4.3182,4.1701,4.2923,20756,0
2009-08-28,4.301,4.5272,3.883,4.3098,35110,0
2009-08-31,4.2225,4.3532,4.2225,4.3532,11880,0
2009-09-01,4.4489,4.475,3.9178,4.0834,57099,0
2009-09-02,4.0921,4.2486,3.8916,4.1965,34286,0
2009-09-03,4.1354,4.4229,4.1354,4.2225,35325,0
2009-09-04,4.3182,4.3968,4.2923,4.3443,903,0
2009-09-08,4.3182,4.4141,4.1617,4.3443,12789,0
2009-09-09,4.3794,4.3968,4.3794,4.3968,6153,0
2009-09-10,4.3968,4.44,3.9701,4.1701,32222,0
2009-09-11,4.2225,4.4141,4.2225,4.3443,6546,0
2009-09-14,4.3443,4.4839,4.3443,4.3881,38858,0
2009-09-15,4.4666,4.9627,4.3794,4.8754,62869,0
2009-09-16,4.7535,4.8754,4.6666,4.8147,35063,0
2009-09-17,4.6926,5.1717,4.5881,4.7016,75022,0
2009-09-18,4.7016,5.0933,4.623,4.8754,54968,0
2009-09-21,4.8754,5.1104,4.8754,4.9191,23701,0
2009-09-22,4.8931,5.1627,4.8754,5.1627,28438,0
2009-09-23,5.2239,5.2239,4.8754,5.0933,33694,0
2009-09-24,5.0843,5.2239,5.0843,5.2151,7194,0
2009-09-25,5.1979,5.2239,5.1368,5.1803,5314,0
2009-09-28,5.1368,5.4413,5.1368,5.3282,23421,0
2009-09-29,5.3109,5.5721,5.3109,5.4849,13323,0
2009-09-30,5.3371,5.3806,4.9364,5.3719,33657,0
2009-10-01,5.3544,5.3806,4.8321,5.0496,31932,0
2009-10-02,5.102,5.189,5.102,5.1803,2185,0
2009-10-05,5.2673,5.3109,5.2673,5.3109,4107,0
2009-10-06,5.0583,5.3544,5.0583,5.3544,12664,0
2009-10-07,5.3544,5.4153,5.2499,5.4153,6059,0
2009-10-08,5.1542,5.4238,5.1542,5.4153,6615,0
2009-10-09,5.3021,5.5025,5.2413,5.5025,31936,0
2009-10-12,5.4502,5.8333,5.4502,5.6593,29751,0
2009-10-13,5.6593,5.9204,5.4936,5.6069,53011,0
2009-10-14,5.5113,5.99,5.5113,5.7464,14659,0
2009-10-15,5.7464,5.8333,5.6593,5.8333,8010,0
2009-10-16,5.7464,5.8073,5.6593,5.6678,3855,0
2009-10-19,5.6593,5.8333,5.537,5.7026,11434,0
2009-10-20,5.8507,5.8507,5.6854,5.8159,1263,0
2009-10-21,5.8593,5.955,5.5198,5.955,15553,0
2009-10-22,5.955,5.9812,5.8943,5.955,18979,0
2009-10-23,6.8345,7.3655,6.373,7.1044,238875,0
2009-10-26,7.2872,7.3918,7.1829,7.3743,53299,0
2009-10-27,7.3569,7.3569,6.852,7.1566,32055,0
2009-10-28,7.113,7.2263,6.939,7.0697,25764,0
2009-10-29,7.2872,7.383,7.2263,7.3395,23090,0
2009-10-30,7.3569,7.4438,7.0784,7.235,72120,0
2009-11-02,7.3569,7.8359,7.3569,7.7746,57080,0
2009-11-03,7.8967,8.4016,7.8185,8.097,47242,0
2009-11-04,8.097,8.1838,7.8359,8.0707,43404,0
2009-11-05,7.8792,8.1404,7.6877,7.888,29472,0
2009-11-06,7.7488,8.1404,7.7488,8.1058,33101,0
2009-11-09,8.1838,8.2626,7.9578,8.1578,45650,0
2009-11-10,8.1578,8.1578,7.5398,7.8097,46574,0
2009-11-11,7.1044,7.7052,6.9215,7.4962,89958,0
2009-11-12,7.3743,7.7313,7.122,7.122,22328,0
2009-11-13,7.113,7.113,6.7474,6.8081,24493,0
2009-11-16,6.7561,7.139,6.7561,6.9565,31492,0
2009-11-17,6.8954,7.1654,6.8954,7.0436,9919,0
2009-11-18,6.8605,7.2175,6.8434,6.9215,7835,0
2009-11-19,6.9824,7.0347,6.8434,6.9129,3329,0
2009-11-20,6.8865,7.0522,6.7911,6.7911,4697,0
2009-11-23,6.8345,7.0436,6.8257,6.8693,10997,0
2009-11-24,7.0436,7.0436,6.4777,6.704,30608,0
2009-11-25,6.4515,7.0436,6.4252,6.8345,10913,0
2009-11-27,6.5385,6.6257,6.521,6.5472,6191,0
2009-11-30,6.9215,6.9215,6.5733,6.6257,6018,0
2009-12-01,6.9041,6.9129,6.2163,6.6517,30767,0
2009-12-02,6.6604,6.8779,6.6604,6.7561,2012,0
2009-12-03,6.7561,7.2263,6.7388,6.965,42502,0
2009-12-04,7.0697,7.2088,6.8605,6.9215,14895,0
2009-12-07,6.765,6.9041,6.7126,6.7388,7480,0
2009-12-08,6.7126,6.8865,6.3294,6.704,21179,0
2009-12-09,6.582,6.9129,6.4078,6.6168,20513,0
2009-12-10,6.4252,6.9041,6.4167,6.5733,13571,0
2009-12-11,6.7474,6.9041,6.495,6.9041,20910,0
2009-12-14,6.7995,7.2088,6.7474,6.965,11439,0
2009-12-15,6.7995,7.1742,6.5472,7.0436,35404,0
2009-12-16,6.8779,7.2175,6.8171,7.122,27654,0
2009-12-17,6.8693,6.9129,6.8434,6.8605,1379,0
2009-12-18,6.9565,7.2088,6.0073,6.0073,97087,0
2009-12-21,6.3556,6.6082,6.1468,6.521,70471,0
2009-12-22,6.3556,6.5995,6.1816,6.3556,14100,0
2009-12-23,6.2163,7.0958,6.1816,6.8865,62445,0
2009-12-24,6.965,7.0522,6.5648,6.5995,10489,0
2009-12-28,6.5908,7.0436,6.5908,6.9565,26030,0
2009-12-29,7.0347,7.0347,6.5995,6.9215,18373,0
2009-12-30,6.7474,7.0347,6.5995,6.7126,16704,0
2009-12-31,6.7474,6.939,6.5298,6.6341,25078,0
2010-01-04,6.5995,6.8954,6.2338,6.7474,25997,0
2010-01-05,6.73,6.9304,6.4515,6.782,16068,0
2010-01-06,6.7911,6.9041,6.6168,6.6951,17469,0
2010-01-07,6.704,6.8779,6.6257,6.8779,16894,0
2010-01-08,6.7474,6.8779,6.6341,6.6341,8441,0
2010-01-11,6.6168,7.0261,6.6168,6.8605,40773,0
2010-01-12,6.6778,6.7474,6.6168,6.6341,14180,0
2010-01-13,6.852,7.0436,6.8081,6.9476,19741,0
2010-01-14,6.765,7.2263,6.765,7.0958,27005,0
2010-01-15,7.0958,7.2002,6.9215,7.1566,10011,0
2010-01-19,7.0261,7.4006,6.965,7.4006,34692,0
2010-01-20,7.4006,7.4006,7.139,7.1829,18852,0
2010-01-21,7.2959,7.3395,7.2088,7.2787,6230,0
2010-01-22,7.3219,7.3569,7.2437,7.2437,3333,0
2010-01-25,7.3133,7.6179,7.2263,7.4874,29083,0
2010-01-26,7.5484,7.5484,7.2175,7.3481,10925,0
2010-01-27,7.2437,7.4438,7.1829,7.4438,7961,0
2010-01-28,7.4438,7.8269,7.235,7.7488,35692,0
2010-01-29,7.7835,7.8009,7.4438,7.479,27760,0
2010-02-01,7.5659,7.679,7.4874,7.6179,4879,0
2010-02-02,7.679,7.7835,7.3481,7.7137,23977,0
2010-02-03,7.7399,7.7399,7.418,7.5223,2606,0
2010-02-04,7.5659,7.5659,7.2088,7.3743,11725,0
2010-02-05,7.2872,7.6095,7.1829,7.3569,17315,0
2010-02-08,7.2175,7.5137,6.9041,7.2437,31216,0
2010-02-09,7.5311,7.5311,6.8605,7.1913,1979,0
2010-02-10,7.139,7.3918,7.0522,7.3395,8951,0
2010-02-11,7.2872,7.7746,7.2872,7.6704,18937,0
2010-02-12,7.2175,8.0533,7.2175,8.0274,16282,0
2010-02-16,8.0186,8.2536,7.8532,8.1142,30428,0
2010-02-17,8.0533,8.2274,7.5659,8.1058,33353,0
2010-02-18,7.9578,8.2274,7.7746,7.9665,48017,0
2010-02-19,7.122,7.8359,6.9824,7.8359,40509,0
2010-02-22,7.8967,8.236,7.8009,7.9923,52911,0
2010-02-23,7.8359,8.1058,7.5223,7.9665,37127,0
2010-02-24,7.8445,8.1404,7.8445,7.9837,27815,0
2010-02-25,8.0361,8.1838,7.8445,8.0099,22284,0
2010-02-26,8.2448,8.2448,7.2437,7.383,28309,0
2010-03-01,7.6006,7.7574,7.418,7.5659,33308,0
2010-03-02,7.592,7.7052,7.1829,7.2697,35642,0
2010-03-03,7.2697,7.6179,7.148,7.4352,60518,0
2010-03-04,7.2611,7.6179,7.1913,7.6179,7395,0
2010-03-05,7.6529,7.7399,7.4352,7.6266,18990,0
2010-03-08,7.7313,7.9665,7.7313,7.8532,20822,0
2010-03-09,7.9578,8.0446,7.9228,8.0361,10853,0
2010-03-10,8.0361,8.0533,7.9053,8.0186,16850,0
2010-03-11,7.9053,8.0446,7.9053,8.0446,6449,0
2010-03-12,8.0446,8.0446,7.8792,7.9665,7763,0
2010-03-15,7.9314,8.0446,7.9314,7.9578,3658,0
2010-03-16,7.9404,8.0446,7.9404,8.0446,2606,0
2010-03-17,8.0361,8.0533,7.9489,8.0446,4364,0
2010-03-18,8.0533,8.0533,8.0446,8.0533,460,0
2010-03-19,8.0533,8.0533,7.8359,8.0099,15189,0
2010-03-22,8.0099,8.2713,8.0099,8.2713,18496,0
2010-03-23,8.1231,8.489,8.0012,8.2799,20026,0
2010-03-24,8.3146,8.3757,8.2799,8.2799,7082,0
2010-03-25,8.2713,8.6804,8.2713,8.4104,11960,0
2010-03-26,8.4799,8.6021,8.3233,8.3233,2077,0
2010-03-29,8.6538,8.6538,8.236,8.4191,2953,0
2010-03-30,8.4971,8.6285,8.4191,8.4191,2665,0
2010-03-31,8.6193,8.6193,8.3059,8.3059,4937,0
2010-04-01,8.3319,8.5408,8.2536,8.524,7101,0
2010-04-05,8.524,8.5408,8.4365,8.4971,3110,0
2010-04-06,8.4799,8.6021,8.4539,8.4799,2014,0
2010-04-07,8.3843,8.6889,8.3843,8.6713,11132,0
2010-04-08,8.6113,8.6113,8.393,8.4452,3234,0
2010-04-09,8.4539,8.4539,8.3669,8.4365,9777,0
2010-04-12,8.489,8.6193,8.3319,8.3319,3337,0
2010-04-13,8.3582,8.489,8.2886,8.489,15404,0
2010-04-14,8.4539,8.506,8.3582,8.506,6215,0
2010-04-15,8.4799,8.6804,8.4799,8.6804,16311,0
2010-04-16,8.6113,8.7064,8.4539,8.7064,16222,0
2010-04-19,8.7064,8.88,8.7064,8.88,7744,0
2010-04-20,8.9236,8.9236,8.8373,8.8373,2002,0
2010-04-21,8.7671,8.9236,8.7671,8.88,6625,0
2010-04-22,8.8455,9.0372,8.8455,9.0021,5067,0
2010-04-23,9.0542,9.2301,8.9677,9.2021,38604,0
2010-04-26,9.2301,9.2805,8.9935,9.1508,9046,0
2010-04-27,9.0627,9.0627,8.9677,8.9677,4364,0
2010-04-28,8.9841,8.9841,8.7064,8.7845,13420,0
2010-04-29,8.7845,8.7845,8.6021,8.6285,13596,0
2010-04-30,8.6193,8.7064,8.5588,8.5588,1914,0
2010-05-03,8.6193,8.7587,8.6193,8.7587,13810,0
2010-05-04,8.6285,8.8642,8.6285,8.8642,5020,0
2010-05-05,8.855,8.855,8.6193,8.6193,9699,0
2010-05-06,8.6193,8.6978,7.8009,8.1838,12959,0
2010-05-07,8.1493,8.4104,7.7574,7.862,6162,0
2010-05-10,7.8532,8.4279,7.8359,7.9665,8162,0
2010-05-11,6.9739,7.2263,6.8779,7.0261,766228,0
2010-05-12,6.939,7.0958,6.8693,6.965,116777,0
2010-05-13,6.8865,7.2437,6.8257,7.1654,153600,0
2010-05-14,7.0697,7.1829,6.9914,7.0522,42498,0
2010-05-17,7.1742,7.1742,6.9824,7.0522,43987,0
2010-05-18,7.139,7.139,7.0001,7.0608,25394,0
2010-05-19,7.0522,7.0784,6.7474,6.9739,49414,0
2010-05-20,6.965,7.0784,6.4252,6.4252,48010,0
2010-05-21,6.6168,6.9215,6.5472,6.8779,63523,0
2010-05-24,6.9041,7.3918,6.7126,6.8954,436323,0
2010-05-25,6.73,7.0608,6.6691,6.965,40406,0
2010-05-26,7.0697,7.139,6.965,7.0784,13842,0
2010-05-27,7.0697,7.2787,7.0697,7.235,58558,0
2010-05-28,7.2263,7.2263,6.8954,7.1566,22232,0
2010-06-01,7.2524,7.2524,6.9215,7.0174,22791,0
2010-06-02,7.1305,7.2175,7.0174,7.2002,33187,0
2010-06-03,7.0784,7.3309,6.9824,7.1742,32053,0
2010-06-04,7.2263,7.2437,7.0958,7.0958,31700,0
2010-06-07,7.2787,7.3133,7.1654,7.2697,38244,0
2010-06-08,7.2263,7.235,7.1044,7.1044,25148,0
2010-06-09,7.113,7.113,6.9739,7.0436,3847,0
2010-06-10,6.9824,7.1654,6.9824,7.1044,8422,0
2010-06-11,6.9739,7.2437,6.9739,7.1044,25113,0
2010-06-14,7.0001,7.2263,7.0001,7.0958,9458,0
2010-06-15,7.0608,7.139,7.0174,7.1305,10205,0
2010-06-16,7.0174,7.2872,6.9914,7.2175,43258,0
2010-06-17,7.0087,7.2697,6.9914,7.0697,39605,0
2010-06-18,6.9739,7.0522,6.8171,6.852,22142,0
2010-06-21,6.9215,6.9739,6.852,6.8865,10460,0
2010-06-22,6.852,6.965,6.4777,6.495,53676,0
2010-06-23,6.5298,6.5733,6.2077,6.2598,31920,0
2010-06-24,6.2338,6.4167,6.1554,6.1728,21382,0
2010-06-25,6.2424,6.5908,5.9377,5.9987,87333,0
2010-06-28,5.9638,6.2163,5.8593,5.9987,36088,0
2010-06-29,5.7984,5.9726,5.3544,5.7464,68996,0
2010-06-30,5.7377,5.8593,5.4502,5.5633,51278,0
2010-07-01,5.581,5.7723,5.581,5.6593,16483,0
2010-07-02,5.6505,5.6593,5.4589,5.633,39358,0
2010-07-06,5.6678,5.8333,4.9454,5.3021,246366,0
2010-07-07,5.3371,5.581,5.1104,5.1368,51892,0
2010-07-08,5.2151,5.8681,5.1104,5.781,38809,0
2010-07-09,5.6156,5.9638,5.6156,5.8856,11142,0
2010-07-12,5.8856,5.8856,5.6156,5.6419,3842,0
2010-07-13,5.8593,5.9204,5.4502,5.9204,26361,0
2010-07-14,5.8507,5.955,5.8246,5.8593,3599,0
2010-07-15,5.9638,5.9638,5.5721,5.7287,52523,0
2010-07-16,5.5198,5.7984,5.4763,5.4849,178196,0
2010-07-19,5.6156,5.7026,5.2847,5.5198,67972,0
2010-07-20,5.755,5.7895,5.3109,5.7464,42095,0
2010-07-21,5.6505,5.9204,5.4238,5.8507,46075,0
2010-07-22,5.8246,6.3468,5.8246,6.1816,56327,0
2010-07-23,6.0859,6.2163,5.8246,6.2163,52980,0
2010-07-26,6.0943,6.3209,6.0598,6.2685,61553,0
2010-07-27,6.3556,6.5037,6.1554,6.3905,51945,0
2010-07-28,6.965,7.148,6.6604,6.9215,158545,0
2010-07-29,6.9304,7.1829,6.9041,7.0001,70502,0
2010-07-30,6.8434,7.0436,6.8171,6.939,43537,0
2010-08-02,7.0522,7.1742,6.939,7.0522,43021,0
2010-08-03,7.0522,7.1742,6.9304,7.1742,34966,0
2010-08-04,7.2175,7.3133,7.0608,7.1654,54417,0
2010-08-05,6.9739,7.2002,6.965,7.0608,32091,0
2010-08-06,7.113,7.2524,7.0436,7.1913,52634,0
2010-08-09,7.2872,7.3569,7.0958,7.2088,46643,0
2010-08-10,7.0608,7.2611,6.8081,6.8954,26822,0
2010-08-11,6.9215,6.9215,6.4167,6.5124,26373,0
2010-08-12,6.3122,6.5908,5.955,6.495,41394,0
2010-08-13,6.4777,6.6168,6.4777,6.521,9804,0
2010-08-16,6.5559,6.6082,6.3905,6.5559,49004,0
2010-08-17,6.582,7.0522,6.5733,6.9739,34273,0
2010-08-18,6.852,7.0522,6.6341,6.8081,18648,0
2010-08-19,6.6257,6.7388,6.4866,6.6866,25311,0
2010-08-20,6.6951,6.9914,6.6082,6.6778,11871,0
2010-08-23,6.6778,6.8605,6.5385,6.5385,13107,0
2010-08-24,6.5995,6.782,6.4167,6.5648,14185,0
2010-08-25,6.4078,6.6257,6.4078,6.582,10896,0
2010-08-26,6.7474,6.7474,6.2772,6.3816,10795,0
2010-08-27,6.5995,6.6866,6.4252,6.5908,22646,0
2010-08-30,6.4866,6.9215,6.4866,6.6257,29298,0
2010-08-31,6.4167,6.7126,6.4167,6.6691,17221,0
2010-09-01,6.704,6.8345,6.5648,6.6257,16335,0
2010-09-02,6.495,6.8954,6.495,6.8257,14037,0
2010-09-03,6.8865,6.9565,6.8081,6.8081,3328,0
2010-09-07,6.704,6.7995,6.5298,6.6517,13617,0
2010-09-08,6.8345,6.8345,6.582,6.6257,2919,0
2010-09-09,6.6866,6.765,6.582,6.6082,12847,0
2010-09-10,6.852,6.9565,6.6168,6.8171,15042,0
2010-09-13,6.8865,6.8865,6.6082,6.765,6879,0
2010-09-14,6.7474,6.7911,6.5908,6.5908,7204,0
2010-09-15,6.9129,6.9129,6.5472,6.7736,16527,0
2010-09-16,6.8257,6.8257,6.5908,6.7388,11061,0
2010-09-17,6.852,6.8605,6.6257,6.8605,34010,0
2010-09-20,6.6429,6.8693,6.6429,6.6866,27874,0
2010-09-21,6.6429,6.8171,6.3034,6.3122,73837,0
2010-09-22,6.3556,6.399,5.99,6.051,28684,0
2010-09-23,5.9987,6.3905,5.9987,6.3905,18266,0
2010-09-24,6.704,6.7126,6.4601,6.6429,17075,0
2010-09-27,6.6517,6.6866,6.4167,6.4601,18591,0
2010-09-28,6.4252,6.6778,6.2338,6.495,7763,0
2010-09-29,6.704,6.704,6.5298,6.5995,9365,0
2010-09-30,6.704,6.7213,6.521,6.582,16473,0
2010-10-01,6.5648,6.6866,6.3122,6.582,20712,0
2010-10-04,6.4427,6.5995,6.4427,6.5559,17987,0
2010-10-05,6.6604,6.6866,6.5037,6.6866,18935,0
2010-10-06,6.5908,6.6604,6.5037,6.5733,11099,0
2010-10-07,6.5733,6.782,6.5733,6.6168,16128,0
2010-10-08,6.6257,6.8171,6.5385,6.6257,7941,0
2010-10-11,6.6168,6.9041,6.6168,6.73,20461,0
2010-10-12,6.8434,6.9565,6.6429,6.9565,16041,0
2010-10-13,6.9739,6.9739,6.765,6.9304,18907,0
2010-10-14,6.965,6.9739,6.8865,6.9215,13323,0
2010-10-15,6.8345,6.9914,6.8345,6.9565,9601,0
2010-10-18,6.8865,7.0087,6.7561,6.7561,31342,0
2010-10-19,6.7474,6.9476,6.7474,6.8171,17989,0
2010-10-20,6.8081,6.939,6.7474,6.7561,2642,0
2010-10-21,6.9041,7.0522,6.7911,7.0347,19684,0
2010-10-22,7.5484,8.0099,7.3219,7.6179,225337,0
2010-10-25,7.7052,8.097,7.6355,7.6616,107318,0
2010-10-26,7.6616,8.4191,7.5835,8.3059,107061,0
2010-10-27,8.2713,8.2713,7.9141,8.0794,31107,0
2010-10-28,8.2274,8.236,7.7052,7.9228,35238,0
2010-10-29,7.8359,8.0794,7.8359,7.9578,22533,0
2010-11-01,8.097,8.2014,7.8967,8.2014,45357,0
2010-11-02,8.1838,8.1838,7.8269,7.9314,37346,0
2010-11-03,7.9314,8.0533,7.9314,8.0186,45856,0
2010-11-04,8.1231,8.1664,8.0533,8.1142,9658,0
2010-11-05,8.1058,8.1578,8.0274,8.1578,34211,0
2010-11-08,8.1578,8.1838,8.0274,8.1664,40392,0
2010-11-09,8.1753,8.3843,8.097,8.1404,35390,0
2010-11-10,8.1404,8.2799,8.0099,8.1664,20524,0
2010-11-11,8.1664,8.1664,7.9314,7.9578,15363,0
2010-11-12,7.9923,7.9923,7.7137,7.8359,15051,0
2010-11-15,7.8532,7.9314,7.7922,7.9141,9177,0
2010-11-16,8.0533,8.0533,7.7922,7.9314,26051,0
2010-11-17,7.9923,7.9923,7.7922,7.9751,17877,0
2010-11-18,8.0446,8.0533,7.9141,7.9578,16527,0
2010-11-19,8.0533,8.0533,7.9141,8.0446,26181,0
2010-11-22,7.9751,8.0446,7.888,7.9053,16683,0
2010-11-23,7.9578,8.0533,7.888,7.9489,14634,0
2010-11-24,7.9751,7.9751,7.8359,7.9578,22902,0
2010-11-26,7.9665,7.9665,7.8967,7.8967,4475,0
2010-11-29,7.9404,7.9751,7.8445,7.9141,31375,0
2010-11-30,7.9314,8.0099,7.8706,7.9751,13438,0
2010-12-01,8.0533,8.0533,7.7746,8.0361,27086,0
2010-12-02,8.0533,9.0897,7.9053,8.6193,111562,0
2010-12-03,8.6356,8.88,8.5319,8.8113,60820,0
2010-12-06,8.7494,8.7754,8.6538,8.6538,14925,0
2010-12-07,8.6538,8.733,8.5151,8.7064,25079,0
2010-12-08,8.7064,8.7064,8.2713,8.5408,27916,0
2010-12-09,8.5408,8.6193,8.4104,8.5588,16193,0
2010-12-10,8.6193,8.6193,8.0099,8.1404,66882,0
2010-12-13,8.1404,8.5939,8.1316,8.5939,36210,0
2010-12-14,8.5849,8.5849,8.2101,8.5759,10509,0
2010-12-15,8.5759,8.7064,8.2799,8.4365,39745,0
2010-12-16,8.567,8.6285,8.393,8.6285,26619,0
2010-12-17,8.7064,8.7494,8.6356,8.6978,77798,0
2010-12-20,8.7246,8.7494,8.6713,8.6889,72712,0
2010-12-21,8.9067,8.9236,8.6449,8.6889,56239,0
2010-12-22,8.7064,8.8974,8.6978,8.8113,23842,0
2010-12-23,8.7938,8.7938,8.6193,8.6193,14809,0
2010-12-27,8.7064,8.733,8.6632,8.6713,35083,0
2010-12-28,8.7064,8.7938,8.7064,8.7938,9569,0
2010-12-29,8.7938,8.7938,8.6538,8.7064,51208,0
2010-12-30,8.7671,8.7671,8.6632,8.7402,10743,0
2010-12-31,8.733,8.7587,8.7155,8.733,12053,0
2011-01-03,8.8281,8.9067,8.7587,8.9067,24980,0
2011-01-04,8.9067,8.9236,8.7938,8.9236,44208,0
2011-01-05,8.9236,9.2716,8.9236,9.2716,32892,0
2011-01-06,9.3156,9.4216,9.2902,9.3419,51210,0
2011-01-07,9.3243,9.3842,9.2805,9.3685,13324,0
2011-01-10,9.4474,9.507,9.2387,9.3596,28209,0
2011-01-11,9.4801,9.551,9.3941,9.489,24468,0
2011-01-12,9.498,9.752,9.498,9.709,21758,0
2011-01-13,9.752,9.752,9.3685,9.699,22956,0
2011-01-14,9.787,9.994,9.742,9.828,31160,0
2011-01-18,9.942,10.272,9.891,10.272,39176,0
2011-01-19,10.239,10.272,9.803,9.803,42039,0
2011-01-20,9.717,9.717,9.515,9.534,23035,0
2011-01-21,9.543,9.558,9.489,9.515,13067,0
2011-01-24,9.663,9.837,9.629,9.699,25876,0
2011-01-25,9.735,9.768,9.578,9.654,17315,0
2011-01-26,9.709,9.873,9.689,9.873,26846,0
2011-01-27,9.891,9.925,9.768,9.768,18819,0
2011-01-28,9.837,9.837,9.596,9.606,18001,0
2011-01-31,9.578,9.759,9.489,9.578,34135,0
2011-02-01,9.709,9.768,9.578,9.682,13446,0
2011-02-02,9.717,9.742,9.551,9.682,19751,0
2011-02-03,9.682,9.752,9.534,9.673,22601,0
2011-02-04,9.673,9.768,9.587,9.717,11689,0
2011-02-07,9.787,9.908,9.752,9.752,41805,0
2011-02-08,9.811,9.925,9.752,9.925,26181,0
2011-02-09,9.925,10.09,9.873,10.082,7843,0
2011-02-10,10.09,10.272,10.011,10.272,36107,0
2011-02-11,10.272,10.962,10.272,10.908,71847,0
2011-02-14,10.908,11.24,10.858,11.074,95629,0
2011-02-15,11.109,11.109,10.702,10.99,48067,0
2011-02-16,12.519,13.355,12.188,12.215,220690,0
2011-02-18,11.973,12.188,11.71,12.188,52749,0
2011-02-22,12.452,12.494,11.796,12.058,63898,0
2011-02-23,12.153,12.172,11.535,11.71,48396,0
2011-02-24,11.727,12.058,11.589,12.058,29285,0
2011-02-25,12.136,12.536,12.136,12.528,104925,0
2011-02-28,12.363,12.756,11.982,12.702,72726,0
2011-03-01,12.756,12.885,12.452,12.711,41691,0
2011-03-02,12.556,12.912,12.223,12.912,39869,0
2011-03-03,12.842,13.095,12.632,13.059,29897,0
2011-03-04,12.92,13.137,12.851,12.912,35933,0
2011-03-07,13.512,14.34,13.381,13.922,194072,0
2011-03-08,13.974,14.253,13.095,13.364,113524,0
2011-03-09,13.059,13.235,12.494,12.615,84230,0
2011-03-10,12.188,12.286,11.63,11.823,154554,0
2011-03-11,11.944,12.04,11.545,11.875,88397,0
2011-03-14,11.467,11.771,11.222,11.335,79536,0
2011-03-15,10.908,11.126,10.465,10.943,92388,0
2011-03-16,10.621,11.258,10.621,11.135,105592,0
2011-03-17,11.274,11.42,11.103,11.103,58328,0
2011-03-18,11.412,11.875,11.292,11.875,65320,0
2011-03-21,12.172,12.842,12.04,12.668,72059,0
2011-03-22,12.599,12.834,12.206,12.327,66953,0
2011-03-23,12.373,12.546,12.172,12.519,30994,0
2011-03-24,12.625,12.842,12.425,12.817,27242,0
2011-03-25,12.955,13.016,12.756,12.963,39252,0
2011-03-28,12.938,12.998,12.615,12.659,46227,0
2011-03-29,12.834,13.259,12.677,13.026,39051,0
2011-03-30,13.016,13.207,12.78,13.12,39338,0
2011-03-31,13.13,13.457,13.13,13.304,41007,0
2011-04-01,13.259,13.457,13.044,13.235,26581,0
2011-04-04,13.164,13.267,12.859,13.101,78191,0
2011-04-05,13.044,13.304,12.971,13.275,38806,0
2011-04-06,13.313,13.695,13.295,13.39,44388,0
2011-04-07,13.457,13.495,13.322,13.409,24535,0
2011-04-08,13.555,13.598,12.834,13.111,48977,0
2011-04-11,13.076,13.235,12.929,13.101,51709,0
2011-04-12,12.971,13.111,12.868,13.101,26073,0
2011-04-13,13.137,13.782,12.947,13.714,72217,0
2011-04-14,13.799,13.799,13.477,13.574,54283,0
2011-04-15,13.731,13.731,13.495,13.598,25477,0
2011-04-18,13.373,13.409,13.173,13.183,23363,0
2011-04-19,13.2,13.477,13.2,13.451,21981,0
2011-04-20,13.688,13.782,13.322,13.451,54056,0
2011-04-21,13.25,13.381,13.164,13.339,39324,0
2011-04-25,13.235,13.285,12.425,13.111,70679,0
2011-04-26,13.339,13.642,13.173,13.642,51938,0
2011-04-27,13.931,14.191,12.938,13.381,115538,0
2011-04-28,13.207,13.275,12.876,13.183,57226,0
2011-04-29,13.147,13.373,12.981,13.259,41450,0
2011-05-02,13.147,13.259,12.693,13.147,86867,0
2011-05-03,13.059,13.259,12.938,13.067,35598,0
2011-05-04,12.912,13.137,12.859,13.076,35071,0
2011-05-05,13.016,13.183,12.868,12.938,11295,0
2011-05-06,12.947,13.235,12.851,13.016,26453,0
2011-05-09,12.998,12.998,11.701,12.206,118576,0
2011-05-10,11.92,12.72,11.823,12.632,52564,0
2011-05-11,12.59,12.59,11.875,11.973,57910,0
2011-05-12,11.937,12.103,11.814,12.094,35150,0
2011-05-13,12.112,12.206,11.892,12.103,22551,0
2011-05-16,12.058,12.058,11.24,11.458,55332,0
2011-05-17,11.24,11.509,11.162,11.448,18610,0
2011-05-18,11.17,11.477,11.007,11.354,73470,0
2011-05-19,11.232,11.477,10.962,11.109,41236,0
2011-05-20,11.212,11.335,10.97,11.057,24821,0
2011-05-23,10.901,10.908,10.465,10.56,37975,0
2011-05-24,10.56,10.693,10.447,10.494,46726,0
2011-05-25,10.447,10.761,10.126,10.568,62870,0
2011-05-26,10.63,10.666,10.299,10.532,42935,0
2011-05-27,10.588,10.588,10.272,10.36,24319,0
2011-05-31,10.532,10.666,10.318,10.335,52131,0
2011-06-01,10.475,10.999,10.447,10.952,66371,0
2011-06-02,10.883,11.117,10.494,10.56,28464,0
2011-06-03,10.465,10.709,10.421,10.501,10230,0
2011-06-06,10.429,10.484,9.942,10.011,60422,0
2011-06-07,10.056,10.056,9.587,9.856,92535,0
2011-06-08,9.803,9.891,9.515,9.578,37501,0
2011-06-09,9.578,9.811,9.489,9.717,28691,0
2011-06-10,9.742,9.752,9.3842,9.606,31811,0
2011-06-13,9.636,9.663,9.524,9.551,18907,0
2011-06-14,9.645,9.663,9.4216,9.578,13585,0
2011-06-15,9.534,9.654,9.4118,9.551,19287,0
2011-06-16,9.534,9.663,9.4118,9.606,21183,0
2011-06-17,9.629,9.899,9.534,9.847,30233,0
2011-06-20,9.828,10.186,9.828,10.02,37695,0
2011-06-21,10.075,10.437,9.709,10.011,52971,0
2011-06-22,10.056,10.335,9.95,10.205,18229,0
2011-06-23,10.186,10.388,10.066,10.151,16675,0
2011-06-24,10.169,10.247,9.787,10.221,31558,0
2011-06-27,10.169,10.256,9.777,10.099,79388,0
2011-06-28,10.142,10.247,10.075,10.205,16771,0
2011-06-29,10.177,10.205,10.09,10.161,8193,0
2011-06-30,10.239,10.892,10.239,10.742,40224,0
2011-07-01,10.771,11.222,10.532,10.876,60260,0
2011-07-05,11.057,11.292,10.908,11.013,29405,0
2011-07-06,11.066,11.074,10.725,10.725,15403,0
2011-07-07,10.883,11.17,10.797,11.084,22279,0
2011-07-08,10.98,11.143,10.892,11.143,12594,0
2011-07-11,11.021,11.258,10.725,11.074,28070,0
2011-07-12,11.094,11.162,10.683,11.03,20629,0
2011-07-13,11.135,11.18,10.532,10.916,50893,0
2011-07-14,10.924,10.924,10.578,10.666,16441,0
2011-07-15,10.779,10.779,10.345,10.588,11817,0
2011-07-18,10.606,10.702,10.256,10.519,22487,0
2011-07-19,10.598,10.709,10.475,10.709,13266,0
2011-07-20,10.742,11.094,10.717,11.048,16666,0
2011-07-21,11.057,11.126,10.943,11.013,7307,0
2011-07-22,11.038,11.066,10.648,10.924,21412,0
2011-07-25,10.702,10.849,10.519,10.812,22716,0
2011-07-26,10.788,11.274,10.788,11.117,29276,0
2011-07-27,11.667,11.718,11.335,11.381,44173,0
2011-07-28,11.381,11.389,10.916,11.007,21572,0
2011-07-29,11.013,11.24,10.693,11.057,14999,0
2011-08-01,11.581,11.622,11.109,11.381,22363,0
2011-08-02,11.381,11.581,11.013,11.162,50978,0
2011-08-03,11.007,11.24,10.606,11.143,51704,0
2011-08-04,11.021,11.317,10.36,10.484,30499,0
2011-08-05,10.519,10.519,9.883,10.126,22486,0
2011-08-08,9.752,9.752,8.6113,8.9236,52020,0
2011-08-09,9.1069,9.819,8.9499,9.578,18733,0
2011-08-10,9.1508,9.989,9.1508,9.62,38298,0
2011-08-11,9.3596,9.925,9.3596,9.865,6574,0
2011-08-12,9.883,10.36,9.883,10.272,7878,0
2011-08-15,10.272,10.272,9.819,10.221,7914,0
2011-08-16,10.142,10.501,10.142,10.36,13826,0
2011-08-17,10.494,10.613,10.205,10.214,12018,0
2011-08-18,10.075,10.075,9.1935,9.596,26182,0
2011-08-19,9.3498,9.709,9.3498,9.558,12810,0
2011-08-22,9.578,9.587,9.2301,9.3156,11510,0
2011-08-23,9.3243,9.578,9.3243,9.524,6946,0
2011-08-24,9.568,10.352,9.568,10.066,16373,0
2011-08-25,10.011,10.456,10.011,10.239,14501,0
2011-08-26,10.23,10.51,9.908,10.196,19052,0
2011-08-29,10.388,10.403,10.29,10.318,7216,0
2011-08-30,10.135,10.29,9.925,10.075,8903,0
2011-08-31,10.205,10.326,9.891,10.046,11009,0
2011-09-01,9.994,10.221,9.95,10.046,2224,0
2011-09-02,9.654,10.23,9.654,10.142,4763,0
2011-09-06,10.066,10.142,9.925,9.942,10403,0
2011-09-07,10.056,10.177,9.717,9.979,8782,0
2011-09-08,10.004,10.056,9.795,9.979,5278,0
2011-09-09,9.925,9.96,9.489,9.596,24819,0
2011-09-12,9.4801,9.752,9.2902,9.4039,19459,0
2011-09-13,9.4039,9.787,9.334,9.524,12286,0
2011-09-14,9.568,9.689,9.334,9.673,6373,0
2011-09-15,9.654,9.873,9.4801,9.654,26326,0
2011-09-16,9.689,10.205,9.4553,9.969,31289,0
2011-09-19,9.969,9.994,9.636,9.856,13675,0
2011-09-20,9.847,9.847,9.4118,9.663,33660,0
2011-09-21,9.709,9.752,9.489,9.551,15859,0
2011-09-22,9.4633,9.4633,9.1847,9.2716,17167,0
2011-09-23,9.3419,9.663,9.3156,9.3764,6418,0
2011-09-26,9.578,9.578,8.8187,9.1069,22820,0
2011-09-27,9.1423,9.551,9.0726,9.3156,11512,0
2011-09-28,9.2649,9.3764,8.88,8.9935,8474,0
2011-09-29,8.88,9.334,8.4452,8.6978,19016,0
2011-09-30,8.6632,8.7064,8.3233,8.6356,18045,0
2011-10-03,8.5151,8.6285,8.0707,8.236,34512,0
2011-10-04,8.2713,8.2713,8.1231,8.1231,8701,0
2011-10-05,8.1753,8.5319,8.0707,8.2626,26705,0
2011-10-06,8.3059,9.0372,8.1838,8.4799,18116,0
2011-10-07,8.5498,8.7587,8.2972,8.7494,4839,0
2011-10-10,8.855,9.0897,8.489,8.9582,29583,0
2011-10-11,8.9761,9.4395,8.9761,9.3685,21459,0
2011-10-12,9.3764,9.803,9.1423,9.4395,14589,0
2011-10-13,9.489,9.837,9.489,9.795,12404,0
2011-10-14,9.847,10.23,9.752,10.196,23367,0
2011-10-17,10.011,10.214,9.925,10.046,18144,0
2011-10-18,10.161,10.177,9.709,10.02,14717,0
2011-10-19,10.075,10.335,10.075,10.161,27379,0
2011-10-20,10.205,10.205,9.873,9.925,13804,0
2011-10-21,10.046,10.265,9.856,10.186,7634,0
2011-10-24,10.272,10.403,10.186,10.186,6282,0
2011-10-25,10.177,10.447,9.933,10.126,7542,0
2011-10-26,9.925,10.429,9.578,10.318,23966,0
2011-10-27,9.682,10.177,9.1508,9.4216,66007,0
2011-10-28,9.4216,9.663,9.2553,9.4553,10784,0
2011-10-31,9.2301,9.507,9.1751,9.2301,9176,0
2011-11-01,8.9425,9.2021,8.6449,8.9425,16541,0
2011-11-02,9.0542,9.0542,8.6713,8.7845,20786,0
2011-11-03,8.7754,8.8974,8.6193,8.7064,12475,0
2011-11-04,8.6538,8.7402,8.5319,8.6804,7924,0
2011-11-07,8.733,8.7402,8.4452,8.6889,13117,0
2011-11-08,8.6978,8.7402,8.4539,8.6449,15728,0
2011-11-09,8.7064,8.7064,8.2713,8.2713,12296,0
2011-11-10,8.6632,8.6889,8.2536,8.4799,4719,0
2011-11-11,8.6193,8.6978,8.6193,8.6538,2985,0
2011-11-14,8.6356,8.7064,8.4799,8.489,18753,0
2011-11-15,8.5759,8.7064,8.567,8.7064,5733,0
2011-11-16,8.7064,8.7402,8.6021,8.7402,8613,0
2011-11-17,8.7494,8.7494,8.6113,8.6113,4937,0
2011-11-18,8.7246,8.7246,8.5759,8.5759,4071,0
2011-11-21,8.489,8.5408,8.3233,8.3233,51326,0
2011-11-22,8.4539,8.4539,8.3233,8.3582,6161,0
2011-11-23,8.3319,8.4016,8.2799,8.2799,9420,0
2011-11-25,8.3319,8.4539,8.2274,8.2274,2822,0
2011-11-28,8.489,8.489,8.236,8.236,8062,0
2011-11-29,8.2626,8.489,8.2274,8.2626,7846,0
2011-11-30,8.4539,8.489,8.1231,8.2626,15729,0
2011-12-01,8.2101,8.2713,8.1664,8.2626,9289,0
2011-12-02,8.2274,8.3319,8.1838,8.2014,7741,0
2011-12-05,8.2713,8.2713,8.097,8.1231,21745,0
2011-12-06,8.1231,8.1753,7.9404,8.062,23845,0
2011-12-07,8.2536,8.2713,7.7746,7.9665,71885,0
2011-12-08,8.1142,8.1142,7.9141,7.9314,7187,0
2011-12-09,7.8445,8.1838,7.8445,7.9314,4569,0
2011-12-12,7.9578,8.0533,7.8359,8.0186,8023,0
2011-12-13,7.9837,7.9923,7.8532,7.9053,3905,0
2011-12-14,7.9053,8.0794,7.7399,7.7835,12084,0
2011-12-15,7.7313,7.9314,7.6616,7.6704,16827,0
2011-12-16,7.7052,7.9314,7.7052,7.7399,5388,0
2011-12-19,7.8359,7.8359,7.6266,7.6266,8952,0
2011-12-20,7.7746,7.8967,7.6877,7.7052,17927,0
2011-12-21,7.679,7.8269,7.6179,7.7137,5799,0
2011-12-22,7.7574,7.7922,7.6266,7.679,8034,0
2011-12-23,7.7835,7.8967,7.7052,7.8359,16237,0
2011-12-27,7.7835,8.0707,7.7835,7.8967,16452,0
2011-12-28,7.8967,7.9665,7.8445,7.9578,18132,0
2011-12-29,8.0533,8.0533,7.9228,7.9751,5238,0
2011-12-30,7.9228,8.0099,7.8359,7.8532,9215,0
2012-01-03,7.9578,7.9665,7.6616,7.9314,11961,0
2012-01-04,7.888,7.9923,7.8532,7.9578,26172,0
2012-01-05,7.862,8.0885,7.8359,7.9665,23791,0
2012-01-06,7.9837,8.2014,7.9404,8.0533,12408,0
2012-01-09,8.0533,8.0533,7.9053,7.9923,17016,0
2012-01-10,8.1578,8.1838,7.8445,8.0012,25305,0
2012-01-11,7.888,9.3068,7.8706,9.0897,74681,0
2012-01-12,9.0466,9.0466,8.5408,8.6285,14708,0
2012-01-13,8.5939,8.7671,8.4365,8.6889,13017,0
2012-01-17,8.6889,9.1508,8.3757,8.4365,23279,0
2012-01-18,8.6804,8.7587,8.4971,8.7587,30674,0
2012-01-19,8.7402,9.4474,8.7402,9.4474,51762,0
2012-01-20,9.3764,9.3842,8.9761,9.3685,12998,0
2012-01-23,9.2902,9.489,9.2902,9.3419,10196,0
2012-01-24,9.2902,9.524,9.0466,9.4732,22885,0
2012-01-25,9.4732,9.768,9.4553,9.613,7933,0
2012-01-26,9.636,9.752,9.543,9.636,7211,0
2012-01-27,9.654,9.725,9.543,9.578,3122,0
2012-01-30,9.62,9.62,9.534,9.551,12764,0
2012-01-31,9.645,9.689,9.2387,9.663,9691,0
2012-02-01,9.709,10.099,9.3842,9.865,14428,0
2012-02-02,9.883,10.177,9.873,10.099,13707,0
2012-02-03,10.161,10.326,10.099,10.099,23409,0
2012-02-06,10.282,10.282,10.126,10.247,29568,0
2012-02-07,10.23,10.345,10.161,10.345,15409,0
2012-02-08,10.345,10.494,10.345,10.494,33630,0
2012-02-09,10.568,10.598,10.403,10.403,24883,0
2012-02-10,10.403,10.494,10.403,10.494,23195,0
2012-02-13,10.532,10.532,10.403,10.411,6366,0
2012-02-14,10.369,10.447,10.011,10.056,32783,0
2012-02-15,10.011,10.247,9.795,9.803,41372,0
2012-02-16,10.858,10.858,10.447,10.541,94603,0
2012-02-17,10.578,10.666,10.352,10.666,63919,0
2012-02-21,10.666,10.779,10.51,10.63,28468,0
2012-02-22,10.621,10.673,10.447,10.578,21023,0
2012-02-23,10.56,10.56,10.247,10.282,15574,0
2012-02-24,10.411,10.578,9.969,10.326,43032,0
2012-02-27,10.135,10.352,10.117,10.308,11098,0
2012-02-28,10.326,10.447,10.23,10.345,6742,0
2012-02-29,10.239,10.456,10.23,10.23,4181,0
2012-03-01,10.23,10.456,10.23,10.352,6422,0
2012-03-02,10.456,10.456,10.142,10.169,9591,0
2012-03-05,10.142,10.36,10.142,10.177,7251,0
2012-03-06,10.142,10.151,9.95,9.95,12359,0
2012-03-07,9.969,10.151,9.969,10.151,7089,0
2012-03-08,10.082,10.256,10.03,10.09,4344,0
2012-03-09,10.142,10.397,10.075,10.239,14947,0
2012-03-12,10.29,10.352,10.066,10.117,12541,0
2012-03-13,10.117,10.55,10.117,10.532,27434,0
2012-03-14,10.606,10.709,10.51,10.673,4710,0
2012-03-15,10.673,10.883,10.578,10.693,23772,0
2012-03-16,10.876,11.212,10.666,11.03,23083,0
2012-03-19,11.03,11.057,10.883,10.892,8548,0
2012-03-20,10.933,11.021,10.761,10.797,17149,0
2012-03-21,10.883,11.021,10.725,10.924,6417,0
2012-03-22,10.883,10.98,10.771,10.883,8209,0
2012-03-23,10.97,11.057,10.924,10.99,10786,0
2012-03-26,11.109,11.25,10.97,11.143,12776,0
2012-03-27,11.258,11.308,11.048,11.308,11766,0
2012-03-28,11.302,11.317,11.117,11.117,13140,0
2012-03-29,11.222,12.022,11.103,11.614,57622,0
2012-03-30,11.814,11.964,11.344,11.87,12207,0
2012-04-02,11.973,12.181,11.944,12.103,23831,0
2012-04-03,12.013,12.085,11.581,11.667,16958,0
2012-04-04,11.667,11.859,11.65,11.763,12745,0
2012-04-05,11.718,11.875,11.63,11.736,28477,0
2012-04-09,11.63,11.841,11.63,11.832,19765,0
2012-04-10,11.763,11.982,11.581,11.64,18782,0
2012-04-11,11.727,11.901,11.516,11.667,18691,0
2012-04-12,11.667,11.841,11.667,11.823,14389,0
2012-04-13,11.753,11.763,11.675,11.675,8940,0
2012-04-16,11.753,11.771,11.667,11.667,24066,0
2012-04-17,11.791,11.814,11.667,11.814,5752,0
2012-04-18,11.63,11.823,11.63,11.667,10715,0
2012-04-19,11.667,12.085,11.667,11.841,17065,0
2012-04-20,11.667,11.763,11.667,11.71,40414,0
2012-04-23,11.753,12.013,11.622,11.928,14730,0
2012-04-24,11.982,12.058,11.804,12.022,11253,0
2012-04-25,12.058,12.058,11.928,12.058,15991,0
2012-04-26,12.031,12.477,12.031,12.397,28466,0
2012-04-27,12.452,12.452,12.363,12.452,13083,0
2012-04-30,12.452,12.452,12.268,12.319,12049,0
2012-05-01,12.327,12.452,11.771,11.928,17174,0
2012-05-02,11.944,12.188,11.892,12.103,14767,0
2012-05-03,12.04,12.04,11.91,11.964,11538,0
2012-05-04,11.982,11.982,11.535,11.65,14865,0
2012-05-07,11.516,11.581,10.97,11.24,27174,0
2012-05-08,11.258,11.266,11.007,11.094,9985,0
2012-05-09,11.057,11.135,10.812,11.048,7740,0
2012-05-10,11.013,11.65,11.013,11.42,8183,0
2012-05-11,11.495,11.502,11.013,11.013,9472,0
2012-05-14,10.858,10.858,10.621,10.702,21130,0
2012-05-15,10.63,11.03,10.621,10.933,6994,0
2012-05-16,11.048,11.048,10.839,10.952,3245,0
2012-05-17,10.883,10.952,10.621,10.63,2642,0
2012-05-18,10.666,10.779,10.621,10.673,4541,0
2012-05-21,10.779,10.97,10.673,10.883,10223,0
2012-05-22,10.805,10.883,10.717,10.761,6244,0
2012-05-23,10.761,10.761,10.465,10.578,7811,0
2012-05-24,10.702,10.702,10.55,10.693,4468,0
2012-05-25,10.761,10.868,10.751,10.797,4610,0
2012-05-29,10.883,10.883,10.734,10.734,4541,0
2012-05-30,10.638,10.709,10.598,10.702,4192,0
2012-05-31,10.638,11.753,10.37,11.516,26908,0
2012-06-01,11.405,11.405,10.797,10.805,12254,0
2012-06-04,10.666,11.485,10.638,11.302,29619,0
2012-06-05,11.212,11.405,10.98,11.292,3249,0
2012-06-06,11.302,11.753,11.266,11.495,7410,0
2012-06-07,11.485,11.727,11.317,11.399,19706,0
2012-06-08,11.317,11.718,11.317,11.718,13522,0
2012-06-11,11.753,12.077,11.258,11.814,16907,0
2012-06-12,11.509,11.901,11.509,11.823,19378,0
2012-06-13,11.875,11.91,11.198,11.354,12362,0
2012-06-14,11.19,11.581,11.19,11.373,5423,0
2012-06-15,11.363,11.439,10.908,10.952,13123,0
2012-06-18,10.999,11.143,10.883,11.03,7369,0
2012-06-19,11.038,11.516,10.98,11.284,22369,0
2012-06-20,11.373,11.439,11.066,11.439,8744,0
2012-06-21,11.659,11.796,11.152,11.363,23645,0
2012-06-22,11.429,11.746,11.42,11.439,17912,0
2012-06-25,11.222,11.363,11.109,11.222,6972,0
2012-06-26,11.581,11.746,11.162,11.412,10276,0
2012-06-27,11.535,11.746,11.152,11.412,5133,0
2012-06-28,11.363,11.405,11.162,11.302,3585,0
2012-06-29,11.412,11.727,11.412,11.485,6353,0
2012-07-02,11.605,11.718,11.389,11.597,13209,0
2012-07-03,11.597,11.718,11.597,11.718,2796,0
2012-07-05,11.684,11.718,11.605,11.605,2721,0
2012-07-06,11.63,11.684,11.405,11.458,4837,0
2012-07-09,11.405,11.535,11.363,11.448,8984,0
2012-07-10,11.753,11.823,11.399,11.405,40372,0
2012-07-11,11.448,11.791,11.448,11.675,5463,0
2012-07-12,11.614,11.771,11.502,11.771,4205,0
2012-07-13,11.693,11.859,11.693,11.771,4311,0
2012-07-16,11.804,11.954,11.781,11.954,6546,0
2012-07-17,11.928,12.085,11.832,12.058,6347,0
2012-07-18,12.085,12.197,11.934,12.146,15911,0
2012-07-19,12.241,12.355,12.181,12.206,15180,0
2012-07-20,12.223,12.232,12.146,12.188,11207,0
2012-07-23,12.022,12.181,11.753,11.892,44862,0
2012-07-24,12.136,12.162,11.892,12.031,50909,0
2012-07-25,10.999,11.103,10.447,10.63,71074,0
2012-07-26,10.621,10.621,10.082,10.308,34512,0
2012-07-27,10.308,10.308,9.925,10.186,17268,0
2012-07-30,9.942,10.308,9.942,10.205,12491,0
2012-07-31,10.177,10.177,9.891,9.994,13562,0
2012-08-01,9.994,9.994,9.899,9.908,2497,0
2012-08-02,9.942,10.268,9.891,9.908,5034,0
2012-08-03,9.95,10.108,9.925,10.108,3408,0
2012-08-06,10.02,10.117,10.02,10.056,2495,0
2012-08-07,10.03,10.36,10.03,10.151,25801,0
2012-08-08,10.142,10.186,9.933,9.933,7954,0
2012-08-09,9.989,10.23,9.925,9.989,5875,0
2012-08-10,9.989,10.36,9.752,9.891,10170,0
2012-08-13,9.883,9.883,9.679,9.709,7210,0
2012-08-14,9.811,9.811,9.3498,9.3685,16412,0
2012-08-15,9.568,9.917,9.551,9.795,11365,0
2012-08-16,9.645,9.908,9.645,9.795,4678,0
2012-08-17,9.795,9.925,9.752,9.856,6641,0
2012-08-20,9.717,10.214,9.717,9.795,42647,0
2012-08-21,9.925,10.099,9.865,10.004,16671,0
2012-08-22,9.989,10.318,9.899,10.082,8133,0
2012-08-23,10.046,10.135,9.908,9.908,6954,0
2012-08-24,9.908,10.082,9.908,10.03,7326,0
2012-08-27,9.994,10.205,9.994,10.099,5138,0
2012-08-28,10.09,10.177,9.99,10.108,6234,0
2012-08-29,10.186,10.282,10.161,10.196,6116,0
2012-08-30,10.256,10.256,10.117,10.23,1803,0
2012-08-31,10.282,10.36,10.196,10.196,15356,0
2012-09-04,10.126,10.239,10.011,10.239,2910,0
2012-09-05,10.35,10.35,10.011,10.046,3184,0
2012-09-06,10.335,10.335,10.046,10.082,2869,0
2012-09-07,10.011,10.299,10.004,10.256,10690,0
2012-09-10,10.256,10.447,10.215,10.369,7504,0
2012-09-11,10.437,10.465,10.23,10.345,5811,0
2012-09-12,10.326,10.326,10.142,10.151,6357,0
2012-09-13,10.056,10.265,10.046,10.056,7379,0
2012-09-14,10.011,10.437,10.011,10.23,19281,0
2012-09-17,10.272,10.532,10.23,10.494,15852,0
2012-09-18,10.447,10.447,10.272,10.36,9341,0
2012-09-19,10.318,10.403,10.272,10.272,4628,0
2012-09-20,10.272,10.326,10.196,10.326,12739,0
2012-09-21,10.318,10.437,10.318,10.388,6581,0
2012-09-24,10.447,10.447,10.135,10.135,9818,0
2012-09-25,10.186,10.702,10.046,10.056,6767,0
2012-09-26,10.099,10.335,9.979,10.23,13129,0
2012-09-27,10.221,10.256,10.028,10.075,3111,0
2012-09-28,10.03,10.066,9.97,10.056,11406,0
2012-10-01,10.135,10.135,9.689,9.837,13317,0
2012-10-02,9.811,9.843,9.673,9.742,14416,0
2012-10-03,9.752,9.777,9.578,9.654,7064,0
2012-10-04,9.891,9.969,9.752,9.891,4370,0
2012-10-05,9.998,10,9.578,9.596,10272,0
2012-10-08,9.578,10.196,9.578,10.135,21405,0
2012-10-09,10.056,10.126,9.942,9.969,12766,0
2012-10-10,9.994,10.142,9.994,10.056,3077,0
2012-10-11,10.075,10.256,10.049,10.169,4857,0
2012-10-12,10.082,10.256,10.066,10.108,6451,0
2012-10-15,10.066,10.186,10.066,10.082,12194,0
2012-10-16,10.177,10.406,10.177,10.335,16703,0
2012-10-17,10.318,10.36,10.318,10.335,5404,0
2012-10-18,10.345,10.378,10.239,10.378,19906,0
2012-10-19,10.239,10.437,10.186,10.397,45785,0
2012-10-22,10.326,10.494,10.318,10.494,14714,0
2012-10-23,10.429,10.519,10.389,10.429,2927,0
2012-10-24,10.378,10.578,10.378,10.55,87670,0
2012-10-25,9.856,10.345,9.4395,10.272,74123,0
2012-10-26,10.272,10.36,10.011,10.36,17918,0
2012-10-31,10.36,10.605,10.165,10.397,18478,0
2012-11-01,10.36,10.717,10.29,10.51,30379,0
2012-11-02,10.526,10.526,10.352,10.437,27213,0
2012-11-05,10.484,10.606,10.369,10.519,10513,0
2012-11-06,10.606,10.606,10.456,10.456,10636,0
2012-11-07,10.456,10.532,10.369,10.519,9629,0
2012-11-08,10.532,10.532,10.36,10.378,4242,0
2012-11-09,10.437,10.437,10.36,10.388,7121,0
2012-11-12,10.437,10.456,10.36,10.36,22837,0
2012-11-13,10.36,10.568,10.345,10.568,8548,0
2012-11-14,10.456,10.55,10.447,10.532,12504,0
2012-11-15,10.465,10.526,10.465,10.501,17688,0
2012-11-16,10.501,10.568,10.494,10.568,17115,0
2012-11-19,10.578,10.702,10.532,10.683,20302,0
2012-11-20,10.702,10.797,10.606,10.797,9805,0
2012-11-21,10.797,10.97,10.683,10.788,6296,0
2012-11-23,10.858,11.162,10.858,11.126,10321,0
2012-11-26,11.168,11.302,11.168,11.295,11210,0
2012-11-27,11.308,11.519,11.308,11.389,12289,0
2012-11-28,11.405,11.659,11.356,11.65,15894,0
2012-11-29,11.526,11.753,11.405,11.622,11508,0
2012-11-30,11.622,11.659,11.495,11.589,5841,0
2012-12-03,11.605,11.71,11.535,11.597,13215,0
2012-12-04,11.781,11.973,11.495,11.553,14912,0
2012-12-05,11.502,11.675,11.448,11.485,15922,0
2012-12-06,11.495,11.535,11.389,11.439,5257,0
2012-12-07,11.439,11.439,11.274,11.274,8385,0
2012-12-10,11.274,11.302,11.03,11.143,9815,0
2012-12-11,10.97,11.266,10.97,11.212,2505,0
2012-12-12,11.117,11.308,11.103,11.135,11082,0
2012-12-13,11.162,11.19,11.057,11.117,8439,0
2012-12-14,10.952,11.094,10.933,11.094,13210,0
2012-12-17,11.013,11.302,11.013,11.258,8602,0
2012-12-18,11.109,11.234,10.97,11.19,32852,0
2012-12-19,11.18,11.18,11.057,11.162,11314,0
2012-12-20,11.109,11.308,11.109,11.222,11345,0
2012-12-21,11.19,11.292,11.066,11.266,18765,0
2012-12-24,11.232,11.25,11.185,11.232,17312,0
2012-12-26,11.074,11.19,11.013,11.143,24060,0
2012-12-27,11.117,11.117,11.021,11.038,6901,0
2012-12-28,11.038,11.389,11.038,11.317,15111,0
2012-12-31,11.317,11.363,11.317,11.353,22125,0
2013-01-02,11.535,11.535,11.317,11.326,19270,0
2013-01-03,11.477,11.526,11.405,11.439,7865,0
2013-01-04,11.535,11.535,11.412,11.458,9838,0
2013-01-07,11.535,11.535,11.366,11.501,11989,0
2013-01-08,11.429,11.502,11.429,11.502,5499,0
2013-01-09,11.526,11.605,11.495,11.509,13441,0
2013-01-10,11.516,11.553,11.439,11.495,5322,0
2013-01-11,11.597,11.753,11.527,11.718,7023,0
2013-01-14,11.753,11.944,11.753,11.892,12135,0
2013-01-15,11.937,11.937,11.832,11.892,12083,0
2013-01-16,11.892,11.973,11.884,11.944,11868,0
2013-01-17,11.973,12.058,11.973,12.013,12682,0
2013-01-18,12.013,12.079,12.013,12.031,14273,0
2013-01-22,12.103,12.286,12.067,12.206,15855,0
2013-01-23,12.223,12.469,12.153,12.223,24683,0
2013-01-24,12.295,12.308,11.944,11.944,31221,0
2013-01-25,12.013,12.415,12.013,12.319,14201,0
2013-01-28,12.327,12.469,12.296,12.355,21229,0
2013-01-29,12.425,12.425,12.232,12.268,20303,0
2013-01-30,12.425,12.425,12.215,12.215,8615,0
2013-01-31,12.268,12.299,12.104,12.295,16792,0
2013-02-01,12.403,12.971,12.349,12.738,27036,0
2013-02-04,12.868,12.886,12.763,12.868,15100,0
2013-02-05,12.971,13.016,12.876,12.947,20003,0
2013-02-06,12.998,13.016,12.903,12.947,12533,0
2013-02-07,13.026,13.207,12.971,13.067,48599,0
2013-02-08,13.12,13.12,12.938,13.008,20020,0
2013-02-11,13.076,13.322,13.016,13.322,28703,0
2013-02-12,13.323,13.725,13.236,13.477,32937,0
2013-02-13,13.539,13.922,13.364,13.835,23461,0
2013-02-14,13.843,13.879,13.008,13.443,37765,0
2013-02-15,13.285,13.52,13.13,13.52,21808,0
2013-02-19,13.738,13.912,13.539,13.879,44483,0
2013-02-20,13.922,13.931,13.495,13.574,29228,0
2013-02-21,13.495,13.642,13.313,13.426,12824,0
2013-02-22,12.103,12.615,11.667,12.215,449026,0
2013-02-25,12.223,12.223,11.841,11.973,72752,0
2013-02-26,12.013,12.188,11.901,12.04,42854,0
2013-02-27,11.973,12.094,11.875,12.013,44914,0
2013-02-28,11.99,12.058,11.885,12.031,22704,0
2013-03-01,11.997,12.013,11.884,11.964,16768,0
2013-03-04,11.875,12.146,11.875,12.023,29616,0
2013-03-05,12.172,12.188,11.928,12.181,11902,0
2013-03-06,12.188,12.188,12.013,12.103,7131,0
2013-03-07,12.112,12.188,11.973,12.085,19038,0
2013-03-08,12.022,12.188,11.99,12.146,32733,0
2013-03-11,11.997,12.268,11.928,12.258,57366,0
2013-03-12,12.188,12.188,12.031,12.049,15111,0
2013-03-13,12.103,12.188,12.022,12.188,2528,0
2013-03-14,12.136,12.405,12.136,12.381,14882,0
2013-03-15,12.363,12.405,12.188,12.295,51983,0
2013-03-18,12.136,12.136,11.605,11.937,52756,0
2013-03-19,11.875,11.946,11.753,11.85,12270,0
2013-03-20,11.973,12.013,11.753,12.013,11850,0
2013-03-21,12.058,12.058,11.804,11.804,14347,0
2013-03-22,11.954,12.085,11.896,11.954,21213,0
2013-03-25,11.823,12.153,11.746,12.058,34521,0
2013-03-26,12.188,12.397,12.04,12.397,24284,0
2013-03-27,12.197,12.484,12.04,12.268,23368,0
2013-03-28,12.335,12.451,11.753,11.85,24093,0
2013-04-01,11.85,11.892,11.605,11.866,37703,0
2013-04-02,11.804,12.093,11.693,12.005,9328,0
2013-04-03,12.013,12.303,11.964,12.251,18511,0
2013-04-04,11.982,12.277,11.937,12.162,11973,0
2013-04-05,12.188,12.277,11.944,12.277,11945,0
2013-04-08,12.277,12.438,12.121,12.241,20229,0
2013-04-09,12.206,12.345,11.973,12.188,9027,0
2013-04-10,12.077,12.355,12.013,12.277,17581,0
2013-04-11,12.268,12.285,12.121,12.172,17888,0
2013-04-12,12.094,12.241,12.067,12.067,6853,0
2013-04-15,12.013,12.112,11.781,11.781,8196,0
2013-04-16,11.841,12.327,11.753,11.832,10052,0
2013-04-17,11.866,12.027,11.71,11.71,7414,0
2013-04-18,11.753,11.901,11.727,11.846,3804,0
2013-04-19,11.771,11.892,11.763,11.771,2576,0
2013-04-22,11.746,11.861,11.659,11.791,24118,0
2013-04-23,11.796,11.982,11.753,11.937,30308,0
2013-04-24,11.875,12.181,11.781,12.181,22364,0
2013-04-25,12.181,12.363,12.136,12.223,31223,0
2013-04-26,12.223,12.319,12.223,12.303,91579,0
2013-04-29,12.397,12.605,12.223,12.605,41994,0
2013-04-30,12.955,12.981,12.536,12.885,19956,0
2013-05-01,12.756,12.981,12.711,12.894,27645,0
2013-05-02,12.998,12.998,12.78,12.797,26440,0
2013-05-03,12.797,12.985,12.797,12.912,6854,0
2013-05-06,12.912,12.971,12.842,12.851,12824,0
2013-05-07,12.842,12.859,12.712,12.729,4924,0
2013-05-08,12.772,12.772,12.668,12.729,9384,0
2013-05-09,12.668,12.825,12.581,12.738,106309,0
2013-05-10,12.747,12.971,12.738,12.92,90629,0
2013-05-13,12.981,13.044,12.763,12.876,24133,0
2013-05-14,12.78,12.973,12.78,12.894,29700,0
2013-05-15,12.938,13.235,12.938,13.226,94576,0
2013-05-16,13.2,13.435,13.191,13.285,26144,0
2013-05-17,13.322,13.649,13.259,13.649,94761,0
2013-05-20,13.649,14.218,13.409,14.078,57859,0
2013-05-21,13.931,14.226,13.738,14.148,41640,0
2013-05-22,14.21,14.288,13.772,13.85,19048,0
2013-05-23,13.799,13.826,13.657,13.764,12170,0
2013-05-24,13.755,13.772,13.538,13.538,10654,0
2013-05-28,13.73,13.73,13.272,13.667,88847,0
2013-05-29,13.528,13.573,13.272,13.51,29464,0
2013-05-30,13.563,13.812,13.204,13.494,12774,0
2013-05-31,13.445,13.622,12.704,12.811,38968,0
2013-06-03,12.949,13.037,12.748,12.87,26226,0
2013-06-04,12.888,13.319,12.879,12.888,5045,0
2013-06-05,12.888,13.072,12.276,12.326,53799,0
2013-06-06,12.276,12.415,12.276,12.405,13484,0
2013-06-07,12.415,12.678,12.186,12.433,23313,0
2013-06-10,12.344,12.405,11.625,11.95,56519,0
2013-06-11,11.731,11.916,11.503,11.593,55029,0
2013-06-12,11.713,11.855,11.609,11.696,20835,0
2013-06-13,11.705,12.17,11.705,12.091,27406,0
2013-06-14,12.091,12.326,11.801,12.204,37393,0
2013-06-17,12.249,12.582,12.249,12.397,23652,0
2013-06-18,12.074,12.397,12.014,12.372,47437,0
2013-06-19,12.415,12.687,12.415,12.582,19544,0
2013-06-20,12.494,12.66,12.358,12.46,16184,0
2013-06-21,12.66,12.993,12.528,12.905,23932,0
2013-06-24,12.879,12.879,12.731,12.828,29840,0
2013-06-25,12.836,13.097,12.836,13.048,15714,0
2013-06-26,13.048,13.262,12.915,13.204,15221,0
2013-06-27,13.142,13.142,12.897,13.063,8688,0
2013-06-28,13.142,13.474,13.116,13.246,25035,0
2013-07-01,13.246,13.337,13.072,13.256,16529,0
2013-07-02,13.319,13.589,13.319,13.396,42184,0
2013-07-03,13.406,13.464,13.239,13.31,12115,0
2013-07-05,13.387,13.45,13.291,13.45,18526,0
2013-07-08,13.45,13.615,13.352,13.432,21421,0
2013-07-09,13.573,13.573,13.414,13.51,33325,0
2013-07-10,13.502,13.51,13.406,13.474,28079,0
2013-07-11,13.573,13.625,13.291,13.432,18377,0
2013-07-12,13.378,13.378,13.204,13.328,44970,0
2013-07-15,13.36,13.36,13.178,13.272,39915,0
2013-07-16,13.335,13.335,13.08,13.212,17005,0
2013-07-17,13.352,13.36,13.03,13.134,20585,0
2013-07-18,13.124,13.319,13.089,13.124,12850,0
2013-07-19,13.221,13.221,13.063,13.063,5559,0
2013-07-22,13.194,13.309,13.106,13.106,18082,0
2013-07-23,13.272,13.352,13.054,13.063,15354,0
2013-07-24,13.931,15.498,13.889,14.895,257325,0
2013-07-25,15.236,15.673,14.984,15.323,79967,0
2013-07-26,15.341,15.489,15.079,15.149,53391,0
2013-07-29,15.378,15.682,15.218,15.332,73270,0
2013-07-30,15.482,15.594,15.165,15.516,48200,0
2013-07-31,15.604,15.652,15.122,15.141,65322,0
2013-08-01,15.2,15.682,15.157,15.236,33025,0
2013-08-02,15.323,15.682,15.245,15.438,30094,0
2013-08-05,15.553,15.673,15.438,15.64,16054,0
2013-08-06,15.648,15.958,15.648,15.885,42019,0
2013-08-07,15.929,16.515,15.691,16.359,74696,0
2013-08-08,16.437,16.505,16.34,16.34,56152,0
2013-08-09,16.35,16.822,16.35,16.737,85377,0
2013-08-12,16.737,16.822,16.688,16.822,77401,0
2013-08-13,16.737,16.976,16.688,16.812,38460,0
2013-08-14,16.681,16.812,16.377,16.621,42802,0
2013-08-15,16.368,16.541,16.06,16.322,18106,0
2013-08-16,16.208,16.208,15.332,15.981,35600,0
2013-08-19,15.972,16.155,15.482,15.594,10474,0
2013-08-20,15.563,15.693,15.166,15.37,16009,0
2013-08-21,15.351,15.763,15.281,15.482,12342,0
2013-08-22,15.543,15.823,15.361,15.682,19265,0
2013-08-23,15.77,15.77,15.207,15.427,38256,0
2013-08-26,15.427,15.427,15.164,15.313,28496,0
2013-08-27,15.189,15.321,14.449,14.477,29135,0
2013-08-28,14.431,14.562,13.789,13.911,35990,0
2013-08-29,13.965,14.785,13.654,14.221,60028,0
2013-08-30,14.254,14.379,13.921,13.999,15818,0
2013-09-03,13.903,14.424,13.646,14.344,68079,0
2013-09-04,14.396,14.792,14.326,14.679,22953,0
2013-09-05,14.73,15.138,14.572,14.962,18831,0
2013-09-06,14.953,15.321,14.692,15.075,15070,0
2013-09-09,15.197,15.321,15.101,15.146,27831,0
2013-09-10,15.252,15.417,15.181,15.313,19522,0
2013-09-11,15.233,15.242,14.537,14.627,15391,0
2013-09-12,14.739,14.739,14.512,14.739,24328,0
2013-09-13,14.792,15.03,14.627,14.854,8757,0
2013-09-16,15.119,15.119,14.854,14.97,9807,0
2013-09-17,14.98,15.101,14.607,14.854,40445,0
2013-09-18,14.881,15.119,14.792,15.065,19946,0
2013-09-19,15.101,15.488,14.775,15.278,17236,0
2013-09-20,15.417,15.464,15.261,15.408,27508,0
2013-09-23,15.455,15.763,15.376,15.64,41483,0
2013-09-24,15.603,15.77,15.515,15.682,16346,0
2013-09-25,15.665,15.861,15.64,15.778,23382,0
2013-09-26,15.542,15.861,15.523,15.851,13540,0
2013-09-27,15.754,15.77,15.621,15.64,12258,0
2013-09-30,15.64,15.64,15.321,15.339,13961,0
2013-10-01,15.339,15.77,15.197,15.729,32235,0
2013-10-02,15.719,16.297,15.427,15.804,124620,0
2013-10-03,15.814,15.885,15.657,15.729,7831,0
2013-10-04,15.709,15.729,15.233,15.585,18955,0
2013-10-07,15.329,15.552,15.329,15.472,20543,0
2013-10-08,15.417,15.417,14.627,15.207,66057,0
2013-10-09,15.075,15.921,15.075,15.719,21109,0
2013-10-10,16.412,16.608,15.901,16.546,29056,0
2013-10-11,16.635,16.651,16.306,16.46,16346,0
2013-10-14,16.477,16.608,16.477,16.59,22585,0
2013-10-15,16.52,16.644,16.47,16.485,16457,0
2013-10-16,16.617,16.651,16.46,16.608,21793,0
2013-10-17,16.694,16.837,16.564,16.782,18723,0
2013-10-18,16.782,17.251,16.782,16.915,82626,0
2013-10-21,16.934,17.489,16.934,17.271,46873,0
2013-10-22,17.271,17.595,17.225,17.34,44831,0
2013-10-23,17.401,17.558,17.303,17.303,18840,0
2013-10-24,17.41,17.534,17.181,17.358,31100,0
2013-10-25,17.454,17.454,16.75,17.005,16457,0
2013-10-28,17.147,17.401,16.768,17.005,30645,0
2013-10-29,17.1,17.313,16.881,16.951,10214,0
2013-10-30,17.058,17.271,16.96,17.271,11463,0
2013-10-31,15.417,15.417,11.736,13.356,487543,0
2013-11-01,13.654,13.842,12.899,13.631,73546,0
2013-11-04,13.534,13.921,13.259,13.771,66738,0
2013-11-05,13.753,13.911,13.551,13.779,21452,0
2013-11-06,13.878,15.155,13.259,14.89,90037,0
2013-11-07,15.207,15.207,14.336,14.554,18388,0
2013-11-08,14.494,14.801,14.301,14.582,27075,0
2013-11-11,14.582,14.792,14.316,14.739,17138,0
2013-11-12,14.759,14.759,14.494,14.653,22470,0
2013-11-13,14.512,14.627,14.221,14.371,11123,0
2013-11-14,14.537,14.537,14.272,14.361,11009,0
2013-11-15,14.316,14.449,14.282,14.379,8439,0
2013-11-18,14.361,14.379,13.305,13.603,26445,0
2013-11-19,13.499,14.053,13.305,13.332,17478,0
2013-11-20,13.305,13.654,13.305,13.47,37683,0
2013-11-21,13.374,13.646,13.34,13.47,14143,0
2013-11-22,13.524,13.674,13.524,13.578,12937,0
2013-11-25,13.684,13.745,13.349,13.613,43833,0
2013-11-26,13.781,14.144,13.781,13.816,23907,0
2013-11-27,13.834,14.092,13.791,13.834,18885,0
2013-11-29,14.002,14.099,13.515,13.515,20885,0
2013-12-02,13.622,13.746,13.459,13.559,12346,0
2013-12-03,13.459,13.737,13.427,13.534,39356,0
2013-12-04,13.427,13.55,13.179,13.283,15899,0
2013-12-05,13.302,13.312,13.001,13.223,25033,0
2013-12-06,13.232,13.338,12.875,12.912,20078,0
2013-12-09,12.93,12.982,11.983,12.549,156178,0
2013-12-10,12.415,13.009,12.265,12.778,89015,0
2013-12-11,12.69,12.842,12.415,12.636,38091,0
2013-12-12,12.636,12.778,12.415,12.636,55706,0
2013-12-13,12.708,13.283,12.708,12.894,9246,0
2013-12-16,12.884,12.948,12.655,12.851,23907,0
2013-12-17,12.824,12.93,12.601,12.601,25260,0
2013-12-18,12.601,12.735,12.539,12.646,21087,0
2013-12-19,12.698,12.726,12.593,12.601,13222,0
2013-12-20,12.503,12.743,12.443,12.743,85504,0
2013-12-23,12.672,12.735,12.495,12.549,29769,0
2013-12-24,12.549,12.628,12.511,12.619,15460,0
2013-12-26,12.69,12.743,12.511,12.575,20409,0
2013-12-27,12.619,12.708,12.529,12.619,15448,0
2013-12-30,12.628,12.735,12.593,12.682,33493,0
2013-12-31,12.708,13.009,12.708,12.92,18943,0
2014-01-02,12.903,13.047,12.859,12.868,20815,0
2014-01-03,12.773,13.134,12.773,12.956,24288,0
2014-01-06,13.097,13.55,13.097,13.355,37008,0
2014-01-07,13.355,13.639,13.293,13.391,27515,0
2014-01-08,13.498,13.702,13.391,13.452,24020,0
2014-01-09,13.4,13.586,13.4,13.524,31713,0
2014-01-10,13.444,13.655,13.401,13.55,13800,0
2014-01-13,13.569,13.654,13.55,13.569,15226,0
2014-01-14,13.594,13.647,13.569,13.578,6556,0
2014-01-15,13.655,13.694,13.594,13.631,25033,0
2014-01-16,13.622,13.694,13.622,13.622,40822,0
2014-01-17,13.55,13.631,13.312,13.452,33378,0
2014-01-21,13.559,13.574,13.232,13.232,22339,0
2014-01-22,13.258,13.4,13.142,13.232,28528,0
2014-01-23,13.135,13.142,12.859,12.956,31010,0
2014-01-24,12.964,13.08,12.956,13.009,35520,0
2014-01-27,13.274,13.312,13.037,13.15,18154,0
2014-01-28,13.169,13.559,13.169,13.479,25148,0
2014-01-29,13.479,13.976,13.479,13.711,125148,0
2014-01-30,13.924,14.277,13.86,13.914,22216,0
2014-01-31,14.021,14.03,13.754,13.764,15676,0
2014-02-03,13.924,14.03,13.524,13.569,26663,0
2014-02-04,13.578,13.773,13.321,13.534,20385,0
2014-02-05,13.542,13.542,13.08,13.089,23416,0
2014-02-06,13.179,13.882,13.179,13.507,11394,0
2014-02-07,13.622,13.622,13.047,13.479,13270,0
2014-02-10,13.436,13.524,13.382,13.515,10298,0
2014-02-11,13.534,13.647,13.444,13.559,53856,0
2014-02-12,13.603,13.646,13.495,13.55,17826,0
2014-02-13,13.444,13.647,13.444,13.631,25140,0
2014-02-14,13.594,13.967,13.569,13.843,30572,0
2014-02-18,13.924,14.082,13.655,13.655,15083,0
2014-02-19,13.655,13.85,13.409,13.409,16653,0
2014-02-20,13.534,13.655,13.439,13.578,24997,0
2014-02-21,13.569,13.638,13.436,13.469,17244,0
2014-02-24,13.524,13.524,13.346,13.373,29568,0
2014-02-25,13.373,13.436,13.321,13.338,8758,0
2014-02-26,13.212,13.212,12.203,12.346,189613,0
2014-02-27,12.267,12.355,12.212,12.267,41498,0
2014-02-28,12.477,12.477,12.153,12.285,30101,0
2014-03-03,12.249,12.399,12.116,12.23,34586,0
2014-03-04,12.203,12.3,12.131,12.131,38900,0
2014-03-05,12.098,12.131,11.973,12.098,37643,0
2014-03-06,12.131,12.141,11.919,11.944,34527,0
2014-03-07,12.024,12.141,11.998,12.042,30135,0
2014-03-10,12.107,12.346,12.107,12.158,37632,0
2014-03-11,12.276,12.285,12.15,12.23,22979,0
2014-03-12,12.276,12.302,12.116,12.131,14455,0
2014-03-13,12.15,12.23,12.098,12.124,19597,0
2014-03-14,12.098,12.365,12.098,12.194,31528,0
2014-03-17,12.498,12.713,12.446,12.597,69595,0
2014-03-18,12.668,12.847,12.641,12.775,66768,0
2014-03-19,12.83,12.865,12.506,12.506,40438,0
2014-03-20,12.543,12.75,12.506,12.553,32106,0
2014-03-21,12.659,13.139,12.641,13.036,80432,0
2014-03-24,13.036,13.168,12.749,12.758,23365,0
2014-03-25,12.838,13.096,12.749,12.801,14791,0
2014-03-26,12.882,13.045,12.506,12.506,17474,0
2014-03-27,12.588,12.801,12.588,12.686,13291,0
2014-03-28,12.801,13.06,12.734,12.775,10794,0
2014-03-31,12.9,12.97,12.783,12.847,11388,0
2014-04-01,12.838,12.927,12.783,12.9,11675,0
2014-04-02,12.909,12.969,12.811,12.891,18880,0
2014-04-03,12.954,13.026,12.775,12.792,12484,0
2014-04-04,12.856,12.945,12.721,12.882,21929,0
2014-04-07,12.811,12.811,12.588,12.713,26753,0
2014-04-08,12.801,12.9,12.758,12.891,11762,0
2014-04-09,12.9,12.9,12.856,12.891,9626,0
2014-04-10,12.945,12.98,12.775,12.98,73989,0
2014-04-11,12.945,12.98,12.821,12.909,8886,0
2014-04-14,12.97,12.97,12.632,12.775,21666,0
2014-04-15,12.775,12.795,12.506,12.624,31889,0
2014-04-16,12.83,12.83,12.553,12.83,14326,0
2014-04-17,12.865,12.98,12.632,12.83,21036,0
2014-04-21,12.821,12.9,12.605,12.694,41762,0
2014-04-22,12.668,12.83,12.553,12.605,36554,0
2014-04-23,12.775,12.775,12.515,12.597,27744,0
2014-04-24,12.588,12.655,12.336,12.506,75254,0
2014-04-25,12.533,12.597,12.374,12.533,46097,0
2014-04-28,12.543,12.838,12.543,12.758,25545,0
2014-04-29,12.775,13.078,12.766,12.989,76194,0
2014-04-30,12.909,13.118,12.839,13.069,59410,0
2014-05-01,13.069,13.087,12.945,13.053,73100,0
2014-05-02,13.069,13.141,12.989,13.008,32288,0
2014-05-05,13.008,13.525,12.909,13.452,46732,0
2014-05-06,13.48,13.525,13.133,13.391,37572,0
2014-05-07,13.212,13.48,13.036,13.346,38714,0
2014-05-08,13.091,13.47,13.091,13.283,53398,0
2014-05-09,13.222,13.364,12.989,13.264,20830,0
2014-05-12,13.338,13.971,13.338,13.819,49038,0
2014-05-13,13.819,14.007,13.819,13.908,22189,0
2014-05-14,13.828,13.874,13.264,13.571,39349,0
2014-05-15,13.571,13.571,13.437,13.445,8887,0
2014-05-16,13.739,13.739,13.302,13.302,12633,0
2014-05-19,13.247,13.312,13.133,13.222,11385,0
2014-05-20,13.159,13.159,12.954,12.98,12745,0
2014-05-21,12.989,12.998,12.631,12.891,32681,0
2014-05-22,12.498,12.945,12.498,12.758,24882,0
2014-05-23,12.801,12.946,12.749,12.92,11791,0
2014-05-27,12.883,13.136,12.801,12.946,20685,0
2014-05-28,12.946,13.037,12.792,12.831,13324,0
2014-05-29,12.811,13,12.792,12.839,20686,0
2014-05-30,12.937,13.014,12.873,12.883,10508,0
2014-06-02,12.857,12.901,12.766,12.831,9273,0
2014-06-03,12.731,12.783,12.588,12.658,26952,0
2014-06-04,12.694,12.721,12.497,12.569,26599,0
2014-06-05,12.64,12.857,12.569,12.831,20662,0
2014-06-06,12.74,13.057,12.74,12.982,14231,0
2014-06-09,12.946,13.226,12.914,13.107,15940,0
2014-06-10,13.144,13.277,13.144,13.226,16574,0
2014-06-11,13.251,13.305,13,13.135,11463,0
2014-06-12,13.152,13.287,12.992,13,14661,0
2014-06-13,13.018,13.081,12.991,13.009,8632,0
2014-06-16,13.107,13.107,12.991,13.037,18711,0
2014-06-17,13.028,13.145,12.991,13.081,12571,0
2014-06-18,13.135,13.306,12.991,13.277,37215,0
2014-06-19,13.243,13.567,13.233,13.377,21025,0
2014-06-20,13.486,13.621,13.377,13.377,6042,0
2014-06-23,13.351,13.524,13.325,13.325,6434,0
2014-06-24,13.26,13.368,13.047,13.226,17247,0
2014-06-25,13.34,13.34,13.054,13.062,6485,0
2014-06-26,13.181,13.26,13.071,13.098,5466,0
2014-06-27,13.161,13.161,12.676,12.685,47768,0
2014-06-30,12.713,12.883,12.685,12.792,17281,0
2014-07-01,12.848,12.929,12.721,12.831,44204,0
2014-07-02,12.74,12.792,12.64,12.758,33480,0
2014-07-03,12.783,12.883,12.731,12.883,8389,0
2014-07-07,12.811,12.811,12.676,12.801,8233,0
2014-07-08,12.713,12.811,12.676,12.74,8328,0
2014-07-09,12.703,12.749,12.64,12.685,10478,0
2014-07-10,12.64,12.713,12.588,12.596,14707,0
2014-07-11,12.561,12.729,12.513,12.541,5151,0
2014-07-14,12.541,12.541,12.425,12.425,15636,0
2014-07-15,12.497,12.541,12.316,12.316,26319,0
2014-07-16,12.415,12.604,12.362,12.513,12564,0
2014-07-17,12.522,12.588,12.362,12.477,10961,0
2014-07-18,12.487,12.74,12.415,12.694,16888,0
2014-07-21,12.631,12.839,12.505,12.783,7910,0
2014-07-22,12.721,12.811,12.631,12.783,7027,0
2014-07-23,12.821,12.866,12.707,12.866,11165,0
2014-07-24,12.839,13.368,12.839,13.296,35667,0
2014-07-25,13.216,13.423,13.216,13.405,11634,0
2014-07-28,13.351,13.476,13.235,13.476,29993,0
2014-07-29,13.476,13.567,13.414,13.557,18459,0
2014-07-30,13.557,13.702,13.486,13.694,11564,0
2014-07-31,13.593,13.631,13.251,13.557,14462,0
2014-08-01,13.477,13.498,13.285,13.405,20495,0
2014-08-04,13.377,13.377,13.047,13.071,10415,0
2014-08-05,13.277,13.287,13.018,13.144,10156,0
2014-08-06,12.873,13.342,12.873,13.226,8990,0
2014-08-07,13.359,13.377,13.203,13.216,11433,0
2014-08-08,13.126,13.126,12.955,13,10906,0
2014-08-11,13.037,13.287,12.883,13.116,36502,0
2014-08-12,13.081,13.171,12.831,12.928,16134,0
2014-08-13,12.901,13.028,12.721,12.801,19799,0
2014-08-14,12.801,12.892,12.783,12.873,10168,0
2014-08-15,12.982,13.135,12.848,13.054,12085,0
2014-08-18,13.171,13.476,12.88,13.395,18334,0
2014-08-19,13.316,13.476,13.302,13.368,5322,0
2014-08-20,13.423,13.427,13.235,13.325,12258,0
2014-08-21,13.423,13.45,13.26,13.391,8895,0
2014-08-22,13.368,13.424,13.181,13.181,6984,0
2014-08-25,13.326,13.688,13.307,13.614,13314,0
2014-08-26,13.741,13.804,13.605,13.688,7153,0
2014-08-27,13.624,13.741,13.317,13.326,12796,0
2014-08-28,13.649,13.649,13.379,13.416,16725,0
2014-08-29,13.515,13.641,13.397,13.468,17066,0
2014-09-02,13.488,13.759,13.425,13.649,21450,0
2014-09-03,13.696,13.759,13.598,13.749,10912,0
2014-09-04,13.777,13.777,13.57,13.668,18834,0
2014-09-05,13.624,13.741,13.57,13.658,6454,0
2014-09-08,13.595,13.678,13.397,13.57,10923,0
2014-09-09,13.397,13.688,13.397,13.688,10772,0
2014-09-10,13.741,13.956,13.56,13.822,18105,0
2014-09-11,13.878,13.878,13.696,13.732,8970,0
2014-09-12,13.749,13.822,13.678,13.759,8141,0
2014-09-15,13.822,13.822,13.715,13.723,2966,0
2014-09-16,13.715,13.759,13.715,13.749,13477,0
2014-09-17,13.705,13.831,13.668,13.768,5704,0
2014-09-18,13.813,13.831,13.759,13.804,5640,0
2014-09-19,13.841,13.878,13.768,13.804,8182,0
2014-09-22,13.813,13.813,13.668,13.668,6587,0
2014-09-23,13.696,13.706,13.397,13.425,13204,0
2014-09-24,13.379,13.458,13.046,13.116,14179,0
2014-09-25,13.036,13.046,12.746,12.881,20779,0
2014-09-26,12.881,12.98,12.746,12.98,11535,0
2014-09-29,12.855,13.061,12.737,12.828,14391,0
2014-09-30,12.808,12.808,12.69,12.756,7001,0
2014-10-01,12.719,12.756,12.565,12.672,17916,0
2014-10-02,12.448,12.962,12.448,12.899,8004,0
2014-10-03,12.944,13.113,12.836,13.017,26237,0
2014-10-06,13.046,13.326,13.036,13.326,10849,0
2014-10-07,13.317,13.388,13.135,13.371,7613,0
2014-10-08,13.379,13.388,13.207,13.377,4332,0
2014-10-09,13.307,13.369,13.171,13.26,42905,0
2014-10-10,13.36,13.369,13.08,13.08,40831,0
2014-10-13,13.106,13.189,12.926,12.97,48599,0
2014-10-14,13.061,13.126,12.682,12.728,20095,0
2014-10-15,12.728,13.106,12.492,12.871,23042,0
2014-10-16,12.876,12.956,12.719,12.719,38161,0
2014-10-17,12.836,12.97,12.391,12.458,40970,0
2014-10-20,12.492,12.787,12.448,12.565,18920,0
2014-10-21,12.709,12.798,12.574,12.664,15108,0
2014-10-22,12.728,12.999,12.583,12.672,36844,0
2014-10-23,12.798,12.798,12.356,12.448,29478,0
2014-10-24,12.546,12.546,11.822,11.841,62045,0
2014-10-27,11.912,12.138,11.777,11.822,40152,0
2014-10-28,11.867,11.931,11.722,11.722,32474,0
2014-10-29,11.722,12.031,11.66,11.66,29205,0
2014-10-30,11.722,11.808,11.413,11.47,30080,0
2014-10-31,11.551,11.993,11.551,11.893,27605,0
2014-11-03,11.993,12.211,11.893,12.148,12980,0
2014-11-04,12.175,12.175,11.767,11.787,19289,0
2014-11-05,11.859,12.101,11.767,11.902,22373,0
2014-11-06,11.934,12.448,11.934,12.448,10623,0
2014-11-07,12.475,12.655,12.266,12.583,33243,0
2014-11-10,12.655,12.763,12.31,12.628,34332,0
2014-11-11,12.655,12.926,12.545,12.864,30003,0
2014-11-12,12.728,12.99,12.728,12.944,13309,0
2014-11-13,12.908,13.216,12.899,13.161,32433,0
2014-11-14,13.226,13.297,13.126,13.288,13992,0
2014-11-17,13.171,13.288,12.962,13.126,16082,0
2014-11-18,13.181,13.288,12.918,13.206,13169,0
2014-11-19,13.116,13.269,12.98,13.26,8119,0
2014-11-20,13.216,13.351,13.216,13.288,18682,0
2014-11-21,13.269,13.307,13.161,13.252,11878,0
2014-11-24,13.288,13.435,13.288,13.335,9497,0
2014-11-25,13.398,13.398,13.335,13.389,9287,0
2014-11-26,13.398,13.808,13.352,13.808,60214,0
2014-11-28,13.763,13.763,13.452,13.708,5876,0
2014-12-01,13.671,13.671,13.443,13.58,66985,0
2014-12-02,13.572,13.671,13.426,13.544,10852,0
2014-12-03,13.508,13.508,13.352,13.46,11947,0
2014-12-04,13.48,13.48,13.227,13.278,7813,0
2014-12-05,13.297,13.398,13.252,13.297,7186,0
2014-12-08,13.37,13.389,13.088,13.17,9951,0
2014-12-09,13.125,13.38,13.125,13.243,9101,0
2014-12-10,13.17,13.327,12.997,12.997,11981,0
2014-12-11,13.207,13.216,13.044,13.216,10294,0
2014-12-12,13.06,13.216,12.76,13.189,29112,0
2014-12-15,13.18,13.189,13.035,13.079,10740,0
2014-12-16,13.007,13.216,13.007,13.216,18307,0
2014-12-17,13.125,13.125,12.769,12.934,18440,0
2014-12-18,13.052,13.125,12.952,13.025,9278,0
2014-12-19,13.088,13.16,12.887,12.887,30875,0
2014-12-22,12.968,13.088,12.796,12.934,11613,0
2014-12-23,12.943,12.972,12.696,12.76,19995,0
2014-12-24,12.76,12.834,12.702,12.76,7979,0
2014-12-26,12.76,12.786,12.715,12.752,13643,0
2014-12-29,12.669,12.724,12.34,12.35,46915,0
2014-12-30,12.35,12.522,12.078,12.269,26696,0
2014-12-31,12.213,12.34,11.849,12.231,90472,0
2015-01-02,12.278,12.474,12.068,12.395,12984,0
2015-01-05,12.403,12.486,12.305,12.461,29282,0
2015-01-06,12.442,12.442,12.086,12.33,27602,0
2015-01-07,12.413,12.413,12.165,12.278,12689,0
2015-01-08,12.259,12.395,12.13,12.149,28322,0
2015-01-09,12.185,12.452,12.03,12.149,29658,0
2015-01-12,12.149,12.752,12.038,12.705,32243,0
2015-01-13,12.705,12.733,12.105,12.222,28848,0
2015-01-14,12.322,12.406,12.098,12.195,21354,0
2015-01-15,12.297,12.312,12.048,12.078,18696,0
2015-01-16,12.204,12.47,12.14,12.24,30893,0
2015-01-20,12.496,12.588,12.305,12.305,27280,0
2015-01-21,12.395,12.395,11.793,11.876,56693,0
2015-01-22,11.84,12.322,11.84,12.149,23777,0
2015-01-23,12.078,12.442,11.986,12.403,14409,0
2015-01-26,12.33,12.852,12.13,12.733,27259,0
2015-01-27,12.76,12.825,12.297,12.687,31602,0
2015-01-28,12.805,13.097,12.656,12.905,13269,0
2015-01-29,12.905,13.207,12.905,13.17,11845,0
2015-01-30,13.115,13.18,12.185,12.496,40630,0
2015-02-02,12.669,12.669,12.058,12.432,15853,0
2015-02-03,12.322,12.733,12.13,12.461,17260,0
2015-02-04,12.569,12.651,12.541,12.614,11938,0
2015-02-05,12.423,12.624,12.423,12.624,9932,0
2015-02-06,12.512,12.76,12.461,12.597,10691,0
2015-02-09,12.504,12.852,12.504,12.786,11722,0
2015-02-10,12.842,12.842,12.624,12.834,22920,0
2015-02-11,12.805,13.125,12.786,12.978,33654,0
2015-02-12,12.988,12.988,12.76,12.852,20792,0
2015-02-13,13.736,16.853,13.736,16.796,217447,0
2015-02-17,16.862,18.001,16.625,17.626,201678,0
2015-02-18,18.229,18.455,17.683,18.229,114590,0
2015-02-19,18.138,18.583,18.138,18.474,102202,0
2015-02-20,18.474,18.502,18.047,18.375,83606,0
2015-02-23,18.375,19.14,18.192,18.311,113783,0
2015-02-24,18.275,18.365,17.409,18.001,55850,0
2015-02-25,17.855,18.367,17.715,18.321,33753,0
2015-02-26,18.321,18.415,18.201,18.201,22883,0
2015-02-27,18.275,18.405,18.184,18.21,65430,0
2015-03-02,18.21,19.027,18.21,18.423,215048,0
2015-03-03,18.605,18.853,18.376,18.577,72047,0
2015-03-04,18.78,18.843,18.348,18.706,87329,0
2015-03-05,18.687,18.872,18.505,18.687,52179,0
2015-03-06,18.917,18.917,18.331,18.706,119860,0
2015-03-09,18.733,20.308,18.679,19.751,137434,0
2015-03-10,19.879,20.895,19.457,20.666,121280,0
2015-03-11,20.841,21.171,20.08,20.419,95299,0
2015-03-12,20.427,20.602,20.062,20.456,57965,0
2015-03-13,20.511,20.583,18.733,19.659,76306,0
2015-03-16,19.19,19.675,18.807,19.21,119205,0
2015-03-17,19.053,20.172,18.944,20.144,90605,0
2015-03-18,20.153,20.758,19.695,20.583,53053,0
2015-03-19,20.703,20.703,19.659,19.833,65824,0
2015-03-20,20.109,20.201,19.327,19.743,105996,0
2015-03-23,19.743,20.052,19.595,19.933,159377,0
2015-03-24,19.933,20.035,19.705,19.842,52724,0
2015-03-25,20.08,20.08,19.493,19.76,95517,0
2015-03-26,19.523,19.705,19.027,19.166,78268,0
2015-03-27,18.934,19.294,18.934,19.081,39626,0
2015-03-30,19.166,19.869,19.081,19.833,194198,0
2015-03-31,19.969,20.035,19.651,19.786,74924,0
2015-04-01,19.651,20.136,19.384,19.925,89294,0
2015-04-02,20.043,20.144,19.576,20.062,79034,0
2015-04-06,20.291,21.044,20.291,20.831,223891,0
2015-04-07,21.069,21.069,20.675,20.795,77780,0
2015-04-08,20.684,20.86,20.163,20.758,45957,0
2015-04-09,20.713,20.776,20.484,20.602,28457,0
2015-04-10,20.622,20.795,20.427,20.675,39954,0
2015-04-13,20.548,20.64,20.201,20.556,53162,0
2015-04-14,20.456,20.658,20.025,20.201,28709,0
2015-04-15,20.109,20.548,20.08,20.511,42180,0
2015-04-16,20.52,20.59,20.264,20.272,33252,0
2015-04-17,20.383,20.383,19.805,20.109,25108,0
2015-04-20,20.109,20.201,19.063,19.22,81076,0
2015-04-21,19.237,19.413,18.954,19.19,52759,0
2015-04-22,19.786,20.254,19.009,19.337,157104,0
2015-04-23,19.413,19.576,18.423,18.716,77177,0
2015-04-24,18.541,18.55,17.845,18.414,183523,0
2015-04-27,18.596,18.696,18.001,18.458,219962,0
2015-04-28,18.458,18.673,17.981,18.321,130437,0
2015-04-29,18.431,20.795,18.431,20.703,358596,0
2015-04-30,20.749,20.795,20.201,20.556,70846,0
2015-05-01,20.474,20.786,20.318,20.401,78268,0
2015-05-04,20.427,20.749,19.576,19.786,120077,0
2015-05-05,20.163,20.163,19.695,19.695,68773,0
2015-05-06,19.786,19.969,19.237,19.413,62976,0
2015-05-07,19.237,19.777,18.848,18.934,84575,0
2015-05-08,19.146,19.595,18.816,19.181,46613,0
2015-05-11,18.843,19.374,18.789,19.181,94642,0
2015-05-12,19.036,20.409,18.934,20.3,72767,0
2015-05-13,20.383,20.383,19.337,19.969,69863,0
2015-05-14,19.869,20.136,19.449,20.052,49886,0
2015-05-15,20.052,20.052,19.466,19.777,84833,0
2015-05-18,19.347,19.605,18.687,19.009,180897,0
2015-05-19,18.926,19,18.376,18.624,127388,0
2015-05-20,18.596,19.053,18.348,18.98,79361,0
2015-05-21,18.706,19.237,18.569,18.586,55781,0
2015-05-22,18.596,19.071,18.487,18.541,61240,0
2015-05-26,18.523,18.541,17.782,17.807,77876,0
2015-05-27,17.782,18.149,16.746,17.469,147587,0
2015-05-28,17.36,17.885,16.889,17.147,92861,0
2015-05-29,17.138,17.968,16.981,17.663,71305,0
2015-06-01,17.663,17.746,16.593,16.658,124239,0
2015-06-02,16.825,17.793,16.603,17.498,74337,0
2015-06-03,17.322,17.691,16.898,17.147,77384,0
2015-06-04,17.128,17.571,16.999,17.193,62731,0
2015-06-05,17.193,17.571,16.999,17.542,33535,0
2015-06-08,17.331,17.498,16.805,17.378,90299,0
2015-06-09,17.498,17.507,17.082,17.451,84690,0
2015-06-10,17.451,17.626,16.632,16.678,75066,0
2015-06-11,16.78,16.898,15.978,16.245,93446,0
2015-06-12,16.492,17.313,15.996,17.092,66747,0
2015-06-15,17.092,17.507,16.668,16.871,81290,0
2015-06-16,17.018,17.322,16.632,16.771,60235,0
2015-06-17,16.825,16.825,16.171,16.171,58173,0
2015-06-18,16.171,16.714,16.087,16.704,91491,0
2015-06-19,16.603,16.761,16.188,16.39,52313,0
2015-06-22,16.418,16.586,16.225,16.492,111138,0
2015-06-23,16.52,16.751,16.399,16.52,71320,0
2015-06-24,16.934,18.722,16.907,18.427,150751,0
2015-06-25,18.197,18.474,17.414,17.92,102021,0
2015-06-26,17.857,18.53,17.341,18.336,244848,0
2015-06-29,17.802,18.225,17.507,17.819,107991,0
2015-06-30,17.765,18.086,16.761,17.23,238691,0
2015-07-01,17.147,18.253,16.685,18.096,113632,0
2015-07-02,17.911,18.272,17.691,18.133,66096,0
2015-07-06,18.272,18.345,17.903,18.289,59366,0
2015-07-07,18.245,18.298,17.552,17.793,73802,0
2015-07-08,17.525,18.003,17.276,17.542,76624,0
2015-07-09,17.616,17.802,17.018,17.212,31040,0
2015-07-10,17.35,18.003,17.055,17.828,25396,0
2015-07-13,17.608,17.837,17.055,17.507,64577,0
2015-07-14,17.59,17.635,17.341,17.58,28759,0
2015-07-15,17.645,17.645,17.166,17.534,34289,0
2015-07-16,17.488,17.876,17.414,17.635,38962,0
2015-07-17,17.756,17.756,17.599,17.701,13458,0
2015-07-20,17.516,17.701,17.202,17.268,66313,0
2015-07-21,17.202,17.681,17.202,17.599,26914,0
2015-07-22,17.616,17.701,17.258,17.488,57738,0
2015-07-23,17.055,17.414,15.681,15.729,190691,0
2015-07-24,15.397,16.263,15.212,15.313,70546,0
2015-07-27,15.24,15.681,14.752,15.617,86393,0
2015-07-28,15.729,16.245,15,15.939,71956,0
2015-07-29,16.024,16.907,15.516,16.51,116455,0
2015-07-30,16.492,17.35,15.868,17.313,116997,0
2015-07-31,17.396,17.599,16.586,16.734,105600,0
2015-08-03,16.586,17.055,16.336,16.428,57796,0
2015-08-04,16.492,17.378,16.161,16.741,75321,0
2015-08-05,16.862,17.294,16.399,16.825,81073,0
2015-08-06,16.78,17.036,16.476,16.65,26384,0
2015-08-07,16.567,16.786,16.408,16.492,25505,0
2015-08-10,16.418,16.786,16.152,16.336,57955,0
2015-08-11,16.346,16.376,16.06,16.133,15917,0
2015-08-12,16.116,16.116,15.524,16.087,23009,0
2015-08-13,16.05,16.215,15.968,16.124,27133,0
2015-08-14,16.181,17.046,16.05,16.88,51336,0
2015-08-17,16.954,16.954,16.206,16.336,33644,0
2015-08-18,16.298,16.438,15.968,16.383,37878,0
2015-08-19,16.29,16.973,16.161,16.843,35272,0
2015-08-20,16.678,16.825,16.467,16.714,27892,0
2015-08-21,16.658,16.658,15.885,16.418,82919,0
2015-08-24,15.681,16.418,15.398,15.83,70244,0
2015-08-25,15.901,16.171,15.673,15.748,31148,0
2015-08-26,15.893,16.408,15.673,16.408,32560,0
2015-08-27,16.511,17.143,16.501,16.993,25563,0
2015-08-28,17.022,17.299,16.874,16.977,25024,0
2015-08-31,16.938,16.984,16.492,16.919,43575,0
2015-09-01,16.316,16.948,16.316,16.559,70756,0
2015-09-02,16.781,17.254,16.521,17.04,35703,0
2015-09-03,17.207,17.467,17.087,17.42,22867,0
2015-09-04,17.337,17.7,17.225,17.68,23299,0
2015-09-08,17.808,17.808,17.439,17.792,22436,0
2015-09-09,17.808,17.94,16.984,17.012,31172,0
2015-09-10,16.929,17.374,16.355,16.501,48252,0
2015-09-11,16.355,16.967,16.272,16.948,31927,0
2015-09-14,16.864,17.356,16.457,17.197,43575,0
2015-09-15,17.031,17.885,16.716,17.847,33977,0
2015-09-16,17.977,18.356,17.429,17.614,63746,0
2015-09-17,17.514,18.163,17.235,17.522,35028,0
2015-09-18,17.264,17.958,16.633,16.633,64393,0
2015-09-21,16.374,16.457,14.833,14.853,158018,0
2015-09-22,14.779,14.872,13.49,13.638,181532,0
2015-09-23,13.638,13.777,13.109,13.563,57678,0
2015-09-24,13.49,13.573,13.221,13.47,57709,0
2015-09-25,13.49,13.544,12.979,12.979,44222,0
2015-09-28,12.979,13.119,12.572,12.608,51194,0
2015-09-29,12.572,12.969,12.369,12.896,54795,0
2015-09-30,13.174,13.443,12.766,13.155,31927,0
2015-10-01,13.231,13.314,12.794,13.24,28799,0
2015-10-02,13.016,13.582,12.896,13.304,18876,0
2015-10-05,13.184,13.787,12.924,13.48,36743,0
2015-10-06,13.694,13.694,13.443,13.537,24376,0
2015-10-07,13.582,13.665,13.406,13.601,41418,0
2015-10-08,13.63,14.166,13.544,14.157,19847,0
2015-10-09,14.38,14.528,13.748,13.823,19415,0
2015-10-12,13.88,14.163,13.544,14.092,33466,0
2015-10-13,13.982,14.175,13.823,13.87,18553,0
2015-10-14,13.842,13.982,13.304,13.416,22112,0
2015-10-15,13.35,13.638,13.091,13.537,32144,0
2015-10-16,13.638,13.638,13.499,13.63,8737,0
2015-10-19,13.46,14.323,13.46,14.232,38087,0
2015-10-20,14.342,14.833,13.86,13.99,25497,0
2015-10-21,14.046,14.046,13.387,13.406,44330,0
2015-10-22,12.423,12.701,11.303,11.774,211733,0
2015-10-23,11.598,11.7,11.403,11.403,124257,0
2015-10-26,11.489,11.503,10.717,10.745,92545,0
2015-10-27,10.735,10.885,10.457,10.708,87368,0
2015-10-28,10.783,11.377,10.783,11.07,45734,0
2015-10-29,11.07,11.765,10.847,11.607,72267,0
2015-10-30,11.654,11.941,11.411,11.82,48323,0
2015-11-02,11.82,12.33,11.626,12.042,36336,0
2015-11-03,12.062,12.1,11.728,11.765,33222,0
2015-11-04,11.765,11.932,11.499,11.532,18537,0
2015-11-05,11.607,11.617,11.152,11.236,24591,0
2015-11-06,11.31,11.607,10.959,11.143,37860,0
2015-11-09,11.152,11.182,10.688,10.827,47062,0
2015-11-10,10.911,11.021,10.661,10.726,46487,0
2015-11-11,10.773,10.773,10.384,10.487,29877,0
2015-11-12,10.487,10.487,10.142,10.162,35594,0
2015-11-13,10.124,10.701,9.874,10.467,57815,0
2015-11-16,10.53,10.633,10.254,10.394,29662,0
2015-11-17,10.505,10.505,10.049,10.272,33006,0
2015-11-18,10.328,10.569,10.142,10.487,22867,0
2015-11-19,10.477,10.505,10.356,10.403,27289,0
2015-11-20,10.496,10.708,10.403,10.448,47461,0
2015-11-23,10.496,11.217,10.421,10.764,46812,0
2015-11-24,10.802,11.083,10.69,10.848,29382,0
2015-11-25,10.764,11.044,10.717,10.828,52458,0
2015-11-27,10.895,10.951,10.754,10.905,26815,0
2015-11-30,10.941,10.941,10.614,10.632,30663,0
2015-12-01,10.632,10.632,10.39,10.464,35596,0
2015-12-02,10.38,10.538,9.969,10.286,150043,0
2015-12-03,10.334,10.334,9.724,9.847,83471,0
2015-12-04,9.93,10.118,9.4345,9.995,62180,0
2015-12-07,10.034,10.034,9.604,9.921,52353,0
2015-12-08,9.697,10.014,9.4623,9.743,86300,0
2015-12-09,9.791,10.484,9.791,10.445,49252,0
2015-12-10,10.464,10.567,9.837,10.165,53741,0
2015-12-11,10.09,10.39,10.034,10.296,55343,0
2015-12-14,10.361,10.361,9.4543,9.49,149267,0
2015-12-15,9.631,9.979,9.547,9.847,41134,0
2015-12-16,9.847,10.454,9.847,10.343,36966,0
2015-12-17,10.343,11.176,10.343,11.024,95943,0
2015-12-18,10.913,11.007,10.538,10.567,81518,0
2015-12-21,10.597,10.868,10.502,10.68,30343,0
2015-12-22,10.81,11.019,10.614,10.886,35720,0
2015-12-23,10.905,11.186,10.858,10.886,31411,0
2015-12-24,11.007,11.015,10.861,10.931,16327,0
2015-12-28,10.951,10.951,10.597,10.792,25482,0
2015-12-29,10.895,11.176,10.641,10.921,26738,0
2015-12-30,10.941,10.99,10.577,10.632,33086,0
2015-12-31,10.67,10.921,10.67,10.819,16276,0
2016-01-04,10.792,10.792,10.296,10.623,41431,0
2016-01-05,10.717,10.717,10.296,10.305,24808,0
2016-01-06,10.249,10.343,9.921,9.959,54689,0
2016-01-07,9.856,9.885,9.4069,9.4722,81341,0
2016-01-08,9.659,9.734,9.4543,9.565,33555,0
2016-01-11,9.688,9.983,9.4444,9.631,34552,0
2016-01-12,9.782,9.856,9.4722,9.575,24240,0
2016-01-13,9.621,9.65,9.4069,9.4256,20759,0
2016-01-14,9.4256,9.827,9.4069,9.809,44205,0
2016-01-15,9.547,10.045,9.4821,9.724,37298,0
2016-01-19,9.827,9.866,9.2195,9.4623,40065,0
2016-01-20,9.3321,9.855,9.3321,9.669,49708,0
2016-01-21,9.678,9.921,9.678,9.697,32306,0
2016-01-22,9.5,9.778,9.4623,9.697,47650,0
2016-01-25,9.585,9.837,9.585,9.734,27083,0
2016-01-26,9.782,9.804,9.556,9.631,39155,0
2016-01-27,9.556,9.724,9.4543,9.4623,17767,0
2016-01-28,9.585,9.64,9.4157,9.49,19073,0
2016-01-29,9.51,10.305,9.51,10.193,59658,0
2016-02-01,10.231,10.399,10.174,10.39,31079,0
2016-02-02,10.334,10.508,10.258,10.464,22124,0
2016-02-03,10.502,10.502,10.081,10.09,11898,0
2016-02-04,10.156,10.267,9.902,10.249,12512,0
2016-02-05,10.231,10.37,10.165,10.37,13833,0
2016-02-08,10.305,10.305,9.772,9.894,14524,0
2016-02-09,9.817,10.005,9.8,9.885,21325,0
2016-02-10,9.866,10.072,9.827,10.043,17435,0
2016-02-11,9.947,10.081,9.613,9.959,28557,0
2016-02-12,9.4623,9.689,9.0513,9.4256,62022,0
2016-02-16,9.4623,9.816,9.4623,9.772,14931,0
2016-02-17,9.791,10.98,9.791,10.951,52313,0
2016-02-18,10.802,10.848,10.538,10.606,20889,0
2016-02-19,10.577,10.632,10.193,10.296,25926,0
2016-02-22,10.296,10.296,9.992,10.108,62979,0
2016-02-23,9.989,10.183,9.93,10.052,29993,0
2016-02-24,9.93,10.286,9.93,10.221,37253,0
2016-02-25,10.278,10.561,10.278,10.523,18648,0
2016-02-26,10.703,10.703,10.401,10.447,14072,0
2016-02-29,10.514,10.998,10.392,10.883,28731,0
2016-03-01,10.816,10.988,10.591,10.731,35073,0
2016-03-02,11.033,11.994,10.883,11.47,62071,0
2016-03-03,11.611,11.894,11.403,11.857,30550,0
2016-03-04,11.819,11.999,11.715,11.951,29309,0
2016-03-07,11.819,12.463,11.819,12.453,42310,0
2016-03-08,12.349,12.528,12.198,12.234,24756,0
2016-03-09,12.007,12.139,11.668,11.752,16905,0
2016-03-10,11.876,11.876,11.524,11.795,21870,0
2016-03-11,11.951,12.528,11.951,12.368,20883,0
2016-03-14,12.414,12.414,12.084,12.216,11387,0
2016-03-15,12.188,12.395,11.762,11.838,20350,0
2016-03-16,11.894,12.035,11.611,11.894,39239,0
2016-03-17,11.913,12.368,11.762,12.282,28764,0
2016-03-18,12.234,12.755,12.198,12.669,50447,0
2016-03-21,12.075,12.812,12.075,12.718,20181,0
2016-03-22,12.557,12.595,12.147,12.443,31122,0
2016-03-23,12.679,12.679,11.828,11.961,25615,0
2016-03-24,11.828,11.999,11.715,11.951,14572,0
2016-03-28,11.951,12.198,11.819,11.876,29635,0
2016-03-29,11.961,12.169,11.848,12.112,19400,0
2016-03-30,12.149,12.632,12.035,12.179,25725,0
2016-03-31,12.273,12.556,12.007,12.055,76025,0
2016-04-01,12.055,12.244,12.007,12.149,28041,0
2016-04-04,12.234,12.244,12.007,12.065,15510,0
2016-04-05,12.045,12.085,11.848,12.075,21557,0
2016-04-06,11.999,12.103,11.885,12.055,23096,0
2016-04-07,12.007,12.472,11.932,12.254,26759,0
2016-04-08,12.292,12.329,12.084,12.159,26261,0
2016-04-11,12.254,12.433,12.207,12.358,9874,0
2016-04-12,12.329,12.632,12.263,12.623,14357,0
2016-04-13,12.675,12.745,12.603,12.698,27664,0
2016-04-14,12.745,13.009,12.736,12.868,18039,0
2016-04-15,12.925,13.19,12.832,12.832,21259,0
2016-04-18,12.832,12.972,12.292,12.463,53631,0
2016-04-19,12.595,12.944,12.329,12.339,16702,0
2016-04-20,12.472,12.712,12.389,12.414,22236,0
2016-04-21,12.472,12.935,12.414,12.783,24890,0
2016-04-22,12.055,12.149,10.685,10.978,275070,0
2016-04-25,10.959,11.544,10.929,11.233,44873,0
2016-04-26,11.156,11.677,11.156,11.554,72804,0
2016-04-27,11.534,12.414,11.308,11.42,97731,0
2016-04-28,11.403,11.961,11.402,11.724,29588,0
2016-04-29,11.687,11.719,11.242,11.394,53631,0
2016-05-02,11.384,11.62,11.346,11.5,31958,0
2016-05-03,11.514,11.611,11.376,11.49,31853,0
2016-05-04,11.42,11.47,11.26,11.308,15838,0
2016-05-05,11.42,11.42,10.874,11.053,84328,0
2016-05-06,11.072,11.242,10.855,11.205,37551,0
2016-05-09,11.166,11.43,10.779,11.3,28285,0
2016-05-10,11.233,11.44,11.196,11.242,30370,0
2016-05-11,11.213,11.213,10.968,11.062,35215,0
2016-05-12,11.033,11.384,11.033,11.27,32886,0
2016-05-13,11.12,11.42,11.062,11.26,17064,0
2016-05-16,11.196,11.308,10.893,10.949,30102,0
2016-05-17,11.207,11.207,10.586,10.712,58985,0
2016-05-18,10.703,10.703,10.221,10.287,48916,0
2016-05-19,10.278,10.353,10.145,10.202,39558,0
2016-05-20,10.117,10.581,10.117,10.315,20874,0
2016-05-23,10.258,10.62,10.136,10.315,46685,0
2016-05-24,10.325,10.646,10.325,10.581,20069,0
2016-05-25,10.581,10.731,10.581,10.675,19560,0
2016-05-26,10.732,10.868,10.703,10.732,18921,0
2016-05-27,10.732,10.981,10.732,10.867,7838,0
2016-05-31,10.847,10.922,10.636,10.885,12735,0
2016-06-01,10.885,10.971,10.732,10.885,25954,0
2016-06-02,10.885,10.932,10.847,10.895,24971,0
2016-06-03,10.885,11.037,10.885,10.981,30183,0
2016-06-06,10.942,11.066,10.922,10.942,47249,0
2016-06-07,10.932,11.133,10.789,10.991,13867,0
2016-06-08,11.027,11.027,10.698,10.922,59628,0
2016-06-09,10.799,11.076,10.799,10.991,25806,0
2016-06-10,10.962,11.027,10.885,10.952,14033,0
2016-06-13,10.89,10.957,10.712,10.771,39471,0
2016-06-14,10.807,10.837,10.512,10.675,33297,0
2016-06-15,10.742,10.876,10.703,10.827,30442,0
2016-06-16,10.59,10.875,10.59,10.847,19377,0
2016-06-17,10.856,11.142,10.856,10.991,20583,0
2016-06-20,11.047,11.343,11.037,11.124,25811,0
2016-06-21,11.032,11.142,11.032,11.076,6388,0
2016-06-22,11.093,11.11,11.017,11.105,5379,0
2016-06-23,11.219,11.305,10.991,11.086,10904,0
2016-06-24,10.981,11.027,10.78,10.942,20743,0
2016-06-27,10.807,10.962,10.722,10.857,38192,0
2016-06-28,10.906,10.971,10.78,10.932,8750,0
2016-06-29,10.991,11.027,10.867,10.876,45187,0
2016-06-30,10.857,10.932,10.817,10.922,15295,0
2016-07-01,10.904,11.017,10.857,10.962,23386,0
2016-07-05,10.895,11.056,10.837,11.037,15355,0
2016-07-06,10.922,11.191,10.703,10.817,43885,0
2016-07-07,10.837,10.876,10.665,10.695,18842,0
2016-07-08,10.751,10.885,10.626,10.799,40418,0
2016-07-11,10.761,10.876,10.695,10.827,9172,0
2016-07-12,10.827,11.017,10.812,10.991,42621,0
2016-07-13,10.912,11.353,10.912,11.305,35930,0
2016-07-14,11.363,11.868,11.314,11.687,44522,0
2016-07-15,11.745,11.868,11.725,11.725,16313,0
2016-07-18,11.668,11.868,11.668,11.83,14942,0
2016-07-19,11.763,11.905,11.763,11.859,6921,0
2016-07-20,11.859,11.925,11.782,11.878,9504,0
2016-07-21,11.935,12.059,11.935,12.03,7350,0
2016-07-22,11.993,12.069,11.944,12.002,12004,0
2016-07-25,11.916,12.107,11.916,12.002,12087,0
2016-07-26,12.039,12.097,11.916,11.916,5878,0
2016-07-27,12.002,12.002,11.458,11.523,21334,0
2016-07-28,11.504,11.553,11.142,11.323,37987,0
2016-07-29,10.503,10.912,10.407,10.475,53490,0
2016-08-01,10.53,10.59,10.37,10.407,16935,0
2016-08-02,10.36,10.465,10.025,10.035,27709,0
2016-08-03,10.025,10.196,10.025,10.044,8632,0
2016-08-04,10.12,10.264,10.025,10.025,8721,0
2016-08-05,10.111,10.129,9.92,9.949,33523,0
2016-08-08,9.949,10.195,9.806,9.91,39568,0
2016-08-09,9.873,10.111,9.873,10.102,14518,0
2016-08-10,10.168,10.216,9.929,10.12,10577,0
2016-08-11,10.102,10.311,10.102,10.207,14787,0
2016-08-12,10.197,10.238,10.054,10.102,25826,0
2016-08-15,10.083,10.102,9.959,9.989,25685,0
2016-08-16,9.929,9.979,9.834,9.949,17547,0
2016-08-17,9.883,9.915,9.72,9.768,38370,0
2016-08-18,9.797,10.226,9.797,9.929,20100,0
2016-08-19,9.949,10.074,9.873,9.873,21066,0
2016-08-22,9.844,10.006,9.71,9.729,24520,0
2016-08-23,9.739,9.883,9.739,9.768,56373,0
2016-08-24,9.825,10.036,9.825,9.893,34765,0
2016-08-25,9.919,9.991,9.891,9.941,27924,0
2016-08-26,9.912,10.139,9.912,10.047,27983,0
2016-08-29,10.115,10.28,10.106,10.25,14729,0
2016-08-30,10.298,10.617,10.28,10.529,44141,0
2016-08-31,10.483,10.483,10.077,10.202,24432,0
2016-09-01,10.154,10.527,10.135,10.337,32486,0
2016-09-02,10.405,10.48,10.096,10.173,12222,0
2016-09-06,10.115,10.396,10.038,10.28,17453,0
2016-09-07,10.327,10.501,10.327,10.327,13511,0
2016-09-08,10.322,10.404,10.144,10.144,8923,0
2016-09-09,10.038,10.52,9.999,10.327,73776,0
2016-09-12,10.27,10.376,10.134,10.367,22374,0
2016-09-13,10.25,10.25,10.038,10.115,22936,0
2016-09-14,10.047,10.209,9.941,10.038,35181,0
2016-09-15,10.347,10.347,10.018,10.124,10723,0
2016-09-16,10.038,10.057,9.815,9.951,16919,0
2016-09-19,9.921,10.241,9.888,9.931,18374,0
2016-09-20,9.941,9.971,9.884,9.903,14268,0
2016-09-21,9.893,10.023,9.855,9.903,18295,0
2016-09-22,9.984,10.057,9.923,9.931,14305,0
2016-09-23,9.893,9.991,9.893,9.951,4865,0
2016-09-26,9.855,9.941,9.835,9.893,20618,0
2016-09-27,9.845,9.912,9.845,9.903,5020,0
2016-09-28,9.884,9.931,9.865,9.884,9504,0
2016-09-29,9.874,9.991,9.874,9.971,17232,0
2016-09-30,9.931,10.221,9.931,10.202,35669,0
2016-10-03,10.124,10.231,9.999,10.231,55977,0
2016-10-04,10.231,10.327,10.124,10.124,15053,0
2016-10-05,10.124,10.144,9.921,9.999,8127,0
2016-10-06,9.971,10.018,9.903,9.912,2469,0
2016-10-07,9.971,9.971,9.835,9.921,10853,0
2016-10-10,9.941,9.991,9.82,9.941,8997,0
2016-10-11,9.991,9.991,9.845,9.991,16379,0
2016-10-12,9.893,9.991,9.893,9.991,5587,0
2016-10-13,9.941,9.981,9.845,9.845,15301,0
2016-10-14,9.893,9.991,9.845,9.893,9989,0
2016-10-17,9.845,9.941,9.845,9.869,29537,0
2016-10-18,9.845,9.893,9.748,9.797,18300,0
2016-10-19,9.854,9.854,9.604,9.604,35277,0
2016-10-20,9.7,11.101,9.604,10.52,169422,0
2016-10-21,10.327,10.615,9.893,10.231,74202,0
2016-10-24,10.183,10.335,9.941,9.941,27176,0
2016-10-25,9.797,10.134,9.604,10.087,50767,0
2016-10-26,10.905,10.905,10.038,10.231,47912,0
2016-10-27,10.327,10.473,10.207,10.28,30084,0
2016-10-28,10.376,10.473,10.28,10.376,26279,0
2016-10-31,10.423,10.423,10.28,10.327,8448,0
2016-11-01,10.327,10.327,10.134,10.327,6630,0
2016-11-02,10.183,10.327,10.087,10.183,18249,0
2016-11-03,10.28,10.28,10.134,10.134,18019,0
2016-11-04,10.231,10.327,10.134,10.134,14683,0
2016-11-07,10.038,10.087,9.941,10.038,23905,0
2016-11-08,10.038,10.376,10.038,10.327,14234,0
2016-11-09,10.231,10.327,10.038,10.327,12125,0
2016-11-10,10.376,10.859,10.351,10.617,44593,0
2016-11-11,10.102,10.569,10.102,10.423,31094,0
2016-11-14,10.52,10.617,10.327,10.52,27985,0
2016-11-15,10.569,10.713,10.52,10.665,44319,0
2016-11-16,10.713,10.859,10.52,10.52,57218,0
2016-11-17,10.569,10.859,10.569,10.665,31579,0
2016-11-18,10.713,11.004,10.665,10.809,56816,0
2016-11-21,10.859,11.051,10.665,11.051,15474,0
2016-11-22,11.051,11.147,10.809,10.955,21019,0
2016-11-23,11.013,11.159,10.829,10.915,11102,0
2016-11-25,10.818,11.013,10.818,10.915,6188,0
2016-11-28,10.915,10.947,10.331,10.428,36098,0
2016-11-29,10.428,10.526,10.331,10.428,16319,0
2016-11-30,10.428,10.721,10.331,10.38,19433,0
2016-12-01,10.38,10.868,10.38,10.77,16309,0
2016-12-02,10.721,10.818,10.428,10.607,18123,0
2016-12-05,10.623,10.868,10.623,10.868,33654,0
2016-12-06,10.868,10.965,10.77,10.915,18626,0
2016-12-07,10.965,11.013,10.915,11.013,40717,0
2016-12-08,10.915,10.982,10.721,10.94,20562,0
2016-12-09,10.818,11.013,10.818,10.965,10957,0
2016-12-12,10.965,11.013,10.818,10.915,24238,0
2016-12-13,10.868,11.209,10.76,11.159,20611,0
2016-12-14,10.915,11.159,10.915,10.965,14126,0
2016-12-15,10.868,10.915,10.77,10.868,8825,0
2016-12-16,10.652,10.965,10.652,10.915,11260,0
2016-12-19,10.526,10.808,10.526,10.721,11130,0
2016-12-20,10.672,10.868,10.651,10.818,13311,0
2016-12-21,10.662,10.915,10.662,10.915,14844,0
2016-12-22,10.868,10.868,10.77,10.77,9574,0
2016-12-23,10.868,11.013,10.721,11.013,17442,0
2016-12-27,10.868,11.159,10.868,11.158,6916,0
2016-12-28,11.159,11.209,11.111,11.159,35655,0
2016-12-29,11.159,11.355,11.159,11.257,30956,0
2016-12-30,11.209,11.306,11.159,11.257,9995,0
2017-01-03,11.257,11.355,11.166,11.355,17458,0
2017-01-04,11.355,11.599,11.355,11.452,46249,0
2017-01-05,11.502,11.599,11.452,11.452,18228,0
2017-01-06,11.403,11.427,11.16,11.403,21273,0
2017-01-09,11.355,11.472,11.355,11.403,20156,0
2017-01-10,11.46,11.502,11.306,11.403,27327,0
2017-01-11,11.352,11.355,11.209,11.261,8672,0
2017-01-12,11.306,11.549,11.257,11.403,27953,0
2017-01-13,11.549,11.646,11.549,11.646,32231,0
2017-01-17,11.646,12.133,11.646,12.036,16629,0
2017-01-18,12.183,12.183,11.89,11.89,14271,0
2017-01-19,11.989,11.989,11.89,11.989,17345,0
2017-01-20,12.086,12.28,11.939,11.939,8658,0
2017-01-23,12.086,12.086,11.983,12.036,12439,0
2017-01-24,12.074,12.086,11.939,12.012,7129,0
2017-01-25,12.036,12.183,12.036,12.183,14493,0
2017-01-26,12.158,12.378,12.158,12.378,13890,0
2017-01-27,12.476,12.476,12.086,12.086,7791,0
2017-01-30,12.232,12.28,12.133,12.183,17028,0
2017-01-31,12.183,12.329,12.133,12.329,10280,0
2017-02-01,12.28,12.476,12.173,12.183,31098,0
2017-02-02,12.086,12.098,11.646,11.793,28592,0
2017-02-03,11.745,11.842,11.599,11.599,25751,0
2017-02-06,11.696,11.696,11.149,11.257,41566,0
2017-02-07,11.502,11.502,10.915,10.915,24596,0
2017-02-08,11.062,11.062,10.77,10.915,16478,0
2017-02-09,10.868,11.646,10.868,11.257,95700,0
2017-02-10,11.335,11.549,11.257,11.403,44319,0
2017-02-13,11.549,11.549,10.77,10.818,36403,0
2017-02-14,10.915,11.013,10.868,10.915,16297,0
2017-02-15,10.818,11.306,10.818,10.868,34164,0
2017-02-16,11.167,11.259,10.77,10.77,6820,0
2017-02-17,10.721,10.915,10.6,10.77,30990,0
2017-02-21,10.77,11.159,10.77,11.062,30960,0
2017-02-22,11.062,11.184,11.062,11.159,19239,0
2017-02-23,11.064,11.209,11.064,11.159,9002,0
2017-02-24,11.219,11.236,11.121,11.121,10816,0
2017-02-27,11.121,11.219,11.121,11.169,11649,0
2017-02-28,11.071,11.121,10.529,10.628,25800,0
2017-03-01,10.697,10.714,10.481,10.677,22836,0
2017-03-02,10.628,10.629,10.431,10.431,30040,0
2017-03-03,10.431,11.169,10.333,10.333,9860,0
2017-03-06,10.382,10.431,10.087,10.087,23832,0
2017-03-07,10.185,10.628,10.136,10.382,27111,0
2017-03-08,10.333,10.358,10.185,10.185,6357,0
2017-03-09,10.284,10.333,10.087,10.333,54105,0
2017-03-10,10.628,10.727,10.382,10.628,53934,0
2017-03-13,10.727,11.121,10.727,11.071,19671,0
2017-03-14,11.071,11.121,10.775,10.973,9966,0
2017-03-15,11.071,11.267,10.874,10.874,17139,0
2017-03-16,10.973,11.219,10.628,10.825,10415,0
2017-03-17,10.825,10.973,10.652,10.727,57044,0
2017-03-20,10.677,11.121,10.628,11.121,42890,0
2017-03-21,11.169,11.367,10.628,10.923,70647,0
2017-03-22,10.775,10.874,10.235,10.825,10033,0
2017-03-23,10.825,11.021,10.727,10.973,5862,0
2017-03-24,10.94,11.267,10.905,10.923,10367,0
2017-03-27,11.021,11.021,10.923,11.021,8145,0
2017-03-28,11.071,11.169,11.021,11.071,7193,0
2017-03-29,11.162,11.219,10.973,10.973,7556,0
2017-03-30,11.071,11.219,10.923,10.973,5777,0
2017-03-31,11.169,11.395,10.775,11.367,59400,0
2017-04-03,11.367,11.415,11.152,11.317,49369,0
2017-04-04,11.071,11.415,10.579,10.628,23247,0
2017-04-05,10.677,10.923,10.579,10.874,61812,0
2017-04-06,10.973,11.021,10.579,10.628,63421,0
2017-04-07,10.628,10.825,10.529,10.628,16634,0
2017-04-10,10.825,11.021,10.727,10.973,23926,0
2017-04-11,10.923,11.121,10.923,11.021,6347,0
2017-04-12,10.973,11.071,10.923,11.021,9194,0
2017-04-13,10.867,10.923,10.825,10.874,5994,0
2017-04-17,10.973,11.021,10.825,10.825,6728,0
2017-04-18,10.825,10.825,10.677,10.825,29854,0
2017-04-19,10.825,11.021,10.628,10.677,46304,0
2017-04-20,10.677,10.824,10.579,10.727,31395,0
2017-04-21,11.317,12.105,11.121,11.809,74961,0
2017-04-24,12.055,13.187,12.055,13.137,138082,0
2017-04-25,13.236,13.911,13.137,13.58,160276,0
2017-04-26,13.728,14.122,13.531,13.703,46885,0
2017-04-27,13.728,13.777,13.58,13.728,48468,0
2017-04-28,13.728,14.023,13.725,13.974,52027,0
2017-05-01,14.318,14.958,14.269,14.614,177711,0
2017-05-02,14.762,14.909,14.614,14.762,70545,0
2017-05-03,14.762,14.81,14.368,14.614,82966,0
2017-05-04,14.516,14.712,14.417,14.564,33363,0
2017-05-05,14.516,14.86,14.417,14.81,67618,0
2017-05-08,15.204,15.402,14.762,14.86,111943,0
2017-05-09,14.909,15.45,14.909,15.155,75406,0
2017-05-10,15.155,15.179,14.318,14.663,85996,0
2017-05-11,14.269,14.909,14.269,14.81,36027,0
2017-05-12,14.614,14.614,13.974,14.072,53180,0
2017-05-15,14.072,14.803,14.023,14.564,80072,0
2017-05-16,14.564,14.672,14.122,14.318,30572,0
2017-05-17,14.023,14.146,13.433,13.63,41832,0
2017-05-18,13.531,13.777,13.384,13.58,18823,0
2017-05-19,13.482,13.728,13.285,13.63,49711,0
2017-05-22,13.384,13.58,12.842,13.482,70444,0
2017-05-23,13.384,13.63,13.334,13.58,31522,0
2017-05-24,13.58,13.925,13.482,13.826,31974,0
2017-05-25,13.936,14.233,13.607,13.886,33679,0
2017-05-26,13.836,13.985,13.787,13.936,14087,0
2017-05-30,13.688,14.431,13.638,14.183,57386,0
2017-05-31,14.183,14.481,13.945,14.134,34085,0
2017-06-01,14.183,14.481,14.084,14.332,17613,0
2017-06-02,14.382,14.572,14.084,14.431,37277,0
2017-06-05,14.58,14.779,14.357,14.531,31968,0
2017-06-06,14.63,14.63,14.084,14.283,23638,0
2017-06-07,14.084,14.283,13.598,14.134,51733,0
2017-06-08,14.183,14.332,13.787,14.283,32555,0
2017-06-09,14.084,14.382,14.035,14.035,15263,0
2017-06-12,13.588,13.985,13.539,13.787,45519,0
2017-06-13,13.886,14.084,13.836,14.035,18872,0
2017-06-14,13.886,14.183,13.886,14.134,19078,0
2017-06-15,14.084,14.555,13.787,13.886,22241,0
2017-06-16,13.737,13.737,13.44,13.489,15748,0
2017-06-19,13.886,13.886,13.44,13.588,39243,0
2017-06-20,13.34,13.578,13.143,13.241,18340,0
2017-06-21,13.192,13.291,13.043,13.192,16287,0
2017-06-22,13.142,13.291,12.795,12.993,25615,0
2017-06-23,13.092,13.092,12.597,12.597,27223,0
2017-06-26,12.398,12.646,12.299,12.597,44711,0
2017-06-27,12.398,12.844,12.398,12.646,13631,0
2017-06-28,12.646,13.688,12.646,13.241,28417,0
2017-06-29,13.39,13.489,12.764,13.241,33911,0
2017-06-30,13.241,13.44,13.043,13.34,13663,0
2017-07-03,13.39,13.39,12.785,13.092,15695,0
2017-07-05,13.142,13.192,12.745,12.745,13762,0
2017-07-06,12.646,12.894,12.547,12.696,29767,0
2017-07-07,12.696,12.844,12.696,12.745,17596,0
2017-07-10,12.794,12.944,12.696,12.696,20751,0
2017-07-11,12.795,12.844,12.597,12.597,9742,0
2017-07-12,12.646,12.745,12.398,12.597,21326,0
2017-07-13,12.597,12.944,12.597,12.795,27036,0
2017-07-14,12.745,12.82,12.448,12.597,9365,0
2017-07-17,12.696,12.696,12.2,12.299,30774,0
2017-07-18,12.2,12.299,12.101,12.249,8325,0
2017-07-19,12.249,12.497,12.249,12.398,10506,0
2017-07-20,12.497,12.646,12.448,12.547,14008,0
2017-07-21,12.448,12.597,12.349,12.349,48047,0
2017-07-24,12.448,12.646,12.299,12.646,16188,0
2017-07-25,12.646,13.043,12.588,12.894,28513,0
2017-07-26,13.539,14.878,13.499,14.283,116462,0
2017-07-27,14.382,14.63,14.084,14.084,43842,0
2017-07-28,14.035,14.183,13.836,13.936,29040,0
2017-07-31,14.084,14.084,13.638,13.836,27885,0
2017-08-01,13.985,14.183,13.638,13.985,38068,0
2017-08-02,13.985,13.985,13.836,13.886,13042,0
2017-08-03,13.886,14.134,13.787,13.787,19581,0
2017-08-04,13.786,14.035,13.786,13.936,34502,0
2017-08-07,13.936,14.183,13.88,13.985,62640,0
2017-08-08,14.035,14.084,13.638,13.737,38841,0
2017-08-09,13.638,13.737,13.487,13.638,11924,0
2017-08-10,13.39,13.622,13.39,13.539,17907,0
2017-08-11,13.489,14.035,13.489,13.936,18287,0
2017-08-14,13.886,14.035,13.39,13.539,21357,0
2017-08-15,13.539,13.638,13.291,13.638,31767,0
2017-08-16,13.787,14.109,13.687,13.737,25879,0
2017-08-17,13.737,13.985,13.688,13.787,20157,0
2017-08-18,13.787,13.836,13.688,13.737,10278,0
2017-08-21,13.836,13.836,13.688,13.688,16257,0
2017-08-22,13.737,13.807,13.638,13.638,7615,0
2017-08-23,13.638,13.737,13.588,13.717,12418,0
2017-08-24,13.787,13.787,13.39,13.39,18227,0
2017-08-25,13.55,13.95,13.55,13.775,12141,0
2017-08-28,13.65,13.65,13.15,13.2,41245,0
2017-08-29,13.2,13.35,13.1,13.15,26935,0
2017-08-30,13.1,13.35,13.1,13.25,10064,0
2017-08-31,13.1,13.3,12.9,12.9,29473,0
2017-09-01,12.9,13.25,12.9,13.15,25770,0
2017-09-05,13.3,13.55,13.3,13.35,25430,0
2017-09-06,13.3,13.3,12.85,13.05,16130,0
2017-09-07,13.1,13.35,12.8292,13.05,17380,0
2017-09-08,12.95,13.15,12.8,13,15095,0
2017-09-11,12.95,13.5,12.95,13.2,26031,0
2017-09-12,13.45,13.8,13.3,13.4,26801,0
2017-09-13,13.4,13.75,13.4,13.75,19257,0
2017-09-14,13.65,13.7,13.4,13.45,12708,0
2017-09-15,13.55,13.95,13.41,13.9,25822,0
2017-09-18,14.1,14.1,13.6,13.6,12208,0
2017-09-19,13.7,13.84,13.35,13.5,36481,0
2017-09-20,13.5,13.6,13.35,13.55,14699,0
2017-09-21,13.65,13.85,13.6,13.85,24131,0
2017-09-22,13.9,14.15,13.75,13.8,20760,0
2017-09-25,13.85,14.08,13.75,13.75,15009,0
2017-09-26,13.7,13.75,13.4,13.4,26053,0
2017-09-27,13.65,13.75,13.475,13.75,9089,0
2017-09-28,13.455,13.617,13.15,13.15,39726,0
2017-09-29,13.15,13.5,13.15,13.4,17667,0
2017-10-02,13.4,13.6,13.4,13.55,15901,0
2017-10-03,13.55,13.893,13.55,13.8,11329,0
2017-10-04,13.9,14.4,13.8501,14.35,20421,0
2017-10-05,14.4,14.5,14.15,14.5,12982,0
2017-10-06,14.3,14.55,14.2,14.55,13146,0
2017-10-09,14.7,14.75,14.4,14.75,31178,0
2017-10-10,14.6,14.75,14.4,14.65,56508,0
2017-10-11,14.61,14.71,14.5,14.5,20383,0
2017-10-12,14.45,14.65,14.435,14.55,8288,0
2017-10-13,14.45,14.55,14.4,14.45,8187,0
2017-10-16,14.5,14.55,14.4,14.55,17388,0
2017-10-17,14.5,14.5,14,14.15,23904,0
2017-10-18,14.15,14.3,13.982,14.05,10281,0
2017-10-19,14.05,14.5,13.9,14.5,38688,0
2017-10-20,14.35,14.55,14.2271,14.35,15528,0
2017-10-23,14.5,14.5,14.092,14.25,34269,0
2017-10-24,14.25,14.3,14.125,14.275,30769,0
2017-10-25,14.55,14.75,14.3185,14.45,124211,0
2017-10-26,14.5,15.9,14.5,15.85,126708,0
2017-10-27,15.9,17.85,15.9,17.8,143702,0
2017-10-30,18.75,20.1,16.5,16.7,252616,0
2017-10-31,16.9,18.6,16.75,18.3,87727,0
2017-11-01,18.4,18.8,17.85,18.15,50265,0
2017-11-02,18.1,18.75,17.65,18.15,40057,0
2017-11-03,18.3,18.3,17.15,17.65,41636,0
2017-11-06,17.45,17.4898,16.25,16.75,84098,0
2017-11-07,16.7,18.125,16.6,17.95,70685,0
2017-11-08,17.9,18.45,17.45,18.15,61438,0
2017-11-09,18.05,18.2,17.7,17.85,23802,0
2017-11-10,17.9,18.25,17.8,18.107,23185,0
